Ajmera Realty Infra India

AJME
🏛️ india →
1,003.30
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 284.05 297.79 281.76 284.24 0.0M
2022-12-29 294.03 294.03 278.72 283.41 0.0M
2022-12-28 292.28 295.31 248.16 290.30 0.1M
2022-12-27 247.52 249.77 239.38 246.09 0.0M
2022-12-26 230.70 259.15 230.70 252.53 0.0M
2022-12-23 259.97 263.19 233.04 236.76 0.0M
2022-12-22 276.65 277.57 260.75 267.19 0.0M
2022-12-21 276.65 290.90 262.87 266.50 0.0M
2022-12-20 289.06 289.80 283.09 285.11 0.0M
2022-12-19 278.49 294.58 275.87 291.22 0.0M
2022-12-16 295.68 295.68 274.59 279.04 0.0M
2022-12-15 294.85 301.61 294.12 294.99 0.0M
2022-12-14 283.69 301.24 283.69 293.15 0.0M
2022-12-13 299.91 299.91 287.96 289.06 0.0M
2022-12-12 280.33 303.03 278.35 296.32 0.0M
2022-12-09 298.71 298.71 275.74 279.41 0.0M
2022-12-08 294.58 297.75 287.96 290.40 0.0M
2022-12-07 295.04 302.76 292.28 295.91 0.0M
2022-12-06 303.31 306.16 292.60 295.04 0.0M
2022-12-05 308.87 316.73 300.28 306.39 0.0M
2022-12-02 292.28 323.12 290.26 308.87 0.0M
2022-12-01 300.05 300.18 287.45 290.07 0.0M
2022-11-30 293.80 302.16 291.27 297.06 0.0M
2022-11-29 286.49 305.97 281.39 296.46 0.0M
2022-11-28 261.81 295.13 260.34 287.82 0.0M
2022-11-25 260.62 262.27 257.67 258.36 0.0M
2022-11-24 259.10 264.43 257.17 260.57 0.0M
2022-11-23 263.60 266.91 255.42 256.02 0.0M
2022-11-22 257.44 266.31 254.69 263.92 0.0M
2022-11-21 266.54 266.54 252.85 255.51 0.0M
2022-11-18 263.28 272.33 262.50 264.80 0.0M
2022-11-17 261.03 271.14 252.67 263.28 0.0M
2022-11-16 250.18 263.10 247.98 254.18 0.0M
2022-11-15 243.75 255.88 243.75 251.61 0.0M
2022-11-14 248.16 254.60 242.23 253.95 0.0M
2022-11-11 248.16 263.56 245.04 250.00 0.0M
2022-11-10 226.75 232.08 220.86 221.60 0.0M
2022-11-09 220.54 227.90 219.72 226.10 0.0M
2022-11-07 219.67 224.13 218.24 220.31 0.0M
2022-11-04 213.24 220.59 211.67 217.14 0.0M
2022-11-03 215.99 222.38 214.66 216.13 0.0M
2022-11-02 222.79 224.91 221.37 222.43 0.0M
2022-11-01 224.59 224.59 220.59 222.24 0.0M
2022-10-31 220.59 224.63 220.59 221.23 0.0M
2022-10-28 230.24 231.20 220.17 221.32 0.0M
2022-10-27 221.60 232.12 221.60 227.80 0.0M
2022-10-25 229.09 232.54 226.52 229.60 0.0M
2022-10-24 225.46 230.15 223.58 229.60 0.0M
2022-10-21 231.39 232.54 223.58 226.06 0.0M
2022-10-20 230.56 231.02 228.26 228.31 0.0M
2022-10-19 231.80 249.08 229.32 231.11 0.0M
2022-10-18 229.09 231.11 227.07 229.73 0.0M
2022-10-17 241.87 241.87 226.10 226.79 0.0M
2022-10-14 240.49 240.49 234.38 234.79 0.0M
2022-10-13 237.18 238.14 235.29 235.75 0.0M
2022-10-12 241.27 241.87 238.37 239.61 0.0M
2022-10-11 244.67 245.73 239.89 241.54 0.0M
2022-10-10 241.73 249.17 241.73 244.94 0.0M
2022-10-07 251.84 261.95 245.45 246.46 0.0M
2022-10-06 248.16 257.35 242.14 254.27 0.0M
2022-10-04 231.11 258.32 231.11 250.51 0.0M
2022-10-03 246.32 246.32 230.38 233.13 0.0M
2022-09-30 229.50 235.11 228.54 233.69 0.0M
2022-09-29 242.56 249.22 227.16 229.96 0.0M
2022-09-28 229.50 237.78 229.50 232.86 0.0M
2022-09-27 228.22 240.12 228.22 233.73 0.0M
2022-09-26 240.40 240.40 230.10 237.27 0.0M
2022-09-23 250.09 250.41 242.92 245.04 0.0M
2022-09-22 247.66 257.81 246.28 251.98 0.0M
2022-09-21 252.16 258.27 247.66 249.49 0.0M
2022-09-20 256.16 261.17 252.71 257.77 0.0M
2022-09-19 243.75 254.09 238.05 251.29 0.0M
2022-09-16 250.00 251.93 241.22 242.97 0.0M
2022-09-15 253.49 255.84 249.63 250.09 0.0M
2022-09-14 248.16 256.85 247.84 252.94 0.0M
2022-09-13 259.60 262.91 252.85 255.65 0.0M
2022-09-12 253.45 268.38 252.07 258.36 0.0M
2022-09-09 254.32 260.11 247.52 249.82 0.0M
2022-09-08 256.66 257.35 252.02 254.32 0.0M
2022-09-07 253.45 261.17 251.19 253.91 0.0M
2022-09-06 258.73 260.71 252.99 258.04 0.0M
2022-09-05 254.18 264.75 254.18 258.96 0.0M
2022-09-02 249.59 266.08 243.57 254.37 0.0M
2022-09-01 246.55 253.58 242.74 249.17 0.0M
2022-08-30 242.56 249.91 242.46 244.72 0.0M
2022-08-29 238.01 242.65 236.49 242.14 0.0M
2022-08-26 245.40 251.42 242.46 242.97 0.0M
2022-08-25 238.10 251.98 237.04 245.86 0.0M
2022-08-24 237.13 241.54 235.80 236.90 0.0M
2022-08-23 231.99 239.52 227.16 237.22 0.0M
2022-08-22 239.89 239.89 230.74 231.94 0.0M
2022-08-19 236.72 241.82 235.75 236.49 0.0M
2022-08-18 237.55 241.50 233.64 235.71 0.0M
2022-08-17 239.80 242.33 235.57 236.95 0.0M
2022-08-16 239.89 242.28 237.78 239.38 0.0M
2022-08-12 237.55 243.52 235.34 238.24 0.0M
2022-08-11 238.88 240.21 229.87 238.10 0.0M
2022-08-10 248.16 248.16 232.72 237.45 0.0M
2022-08-08 247.84 253.63 245.73 247.66 0.0M
2022-08-05 249.59 252.94 246.60 247.29 0.0M
2022-08-04 266.54 266.54 247.24 248.39 0.0M
2022-08-03 264.71 273.35 256.66 261.44 0.0M
2022-08-02 256.16 272.98 254.69 264.89 0.0M
2022-08-01 248.67 260.11 248.58 258.87 0.0M
2022-07-29 249.17 255.61 244.99 248.25 0.0M
2022-07-28 240.67 258.87 240.67 249.17 0.0M
2022-07-27 232.54 241.50 230.47 239.48 0.0M
2022-07-26 228.86 236.81 228.86 231.62 0.0M
2022-07-25 238.97 238.97 231.89 234.01 0.0M
2022-07-22 247.33 248.16 237.82 240.99 0.0M
2022-07-21 265.85 270.55 262.00 263.90 0.0M
2022-07-20 270.10 275.00 265.00 266.40 0.0M
2022-07-19 258.80 273.55 256.30 266.50 0.0M
2022-07-18 253.75 261.80 253.75 258.60 0.0M
2022-07-15 253.00 254.80 244.85 252.65 0.0M
2022-07-14 271.10 273.55 247.20 251.30 0.0M
2022-07-13 273.50 276.90 266.00 269.75 0.0M
2022-07-12 277.00 280.15 271.00 272.45 0.0M
2022-07-11 267.00 284.95 264.90 278.35 0.0M
2022-07-08 283.00 283.00 271.75 273.35 0.0M
2022-07-07 264.00 301.30 264.00 285.95 0.1M
2022-07-06 240.60 271.00 233.80 264.50 0.0M
2022-07-05 241.75 244.40 237.65 239.25 0.0M
2022-07-04 229.35 249.15 229.35 238.95 0.0M
2022-07-01 228.00 233.90 226.40 228.75 0.0M
2022-06-30 234.70 237.70 228.60 229.90 0.0M
2022-06-29 222.75 239.20 222.75 233.75 0.0M
2022-06-28 232.00 234.05 223.30 223.80 0.0M
2022-06-27 224.55 235.95 224.25 232.70 0.0M
2022-06-24 222.80 227.50 220.00 222.45 0.0M
2022-06-23 219.95 225.00 218.20 220.45 0.0M
2022-06-22 217.95 224.65 212.40 221.00 0.0M
2022-06-21 220.05 228.00 217.30 221.80 0.0M
2022-06-20 227.00 231.80 210.65 216.75 0.0M
2022-06-17 234.00 236.50 226.75 230.80 0.0M
2022-06-16 255.05 255.95 238.00 239.90 0.0M
2022-06-15 246.00 255.95 246.00 250.45 0.0M
2022-06-14 256.00 263.55 246.00 249.60 0.0M
2022-06-13 265.00 265.00 256.80 259.60 0.0M
2022-06-10 264.25 270.45 259.85 266.55 0.0M
2022-06-09 268.00 268.20 262.65 264.90 0.0M
2022-06-08 276.05 276.80 264.65 267.25 0.0M
2022-06-07 271.45 279.00 271.45 276.05 0.0M
2022-06-06 269.20 277.00 264.00 272.95 0.0M
2022-06-03 272.40 275.40 269.20 270.95 0.0M
2022-06-02 272.70 274.50 270.45 271.65 0.0M
2022-06-01 275.05 280.00 271.00 273.70 0.0M
2022-05-31 267.10 278.95 266.75 272.70 0.0M
2022-05-30 264.75 273.80 264.75 269.35 0.0M
2022-05-27 273.00 273.00 263.95 266.30 0.0M
2022-05-26 285.95 286.00 260.15 268.05 0.0M
2022-05-25 287.35 289.70 281.70 283.95 0.0M
2022-05-24 291.65 292.20 284.95 290.15 0.0M
2022-05-23 297.40 301.00 290.55 293.55 0.0M
2022-05-20 308.60 308.60 290.30 293.60 0.0M
2022-05-19 280.15 303.45 275.45 293.60 0.0M
2022-05-18 283.45 291.85 282.70 286.20 0.0M
2022-05-17 270.00 285.55 270.00 282.90 0.0M
2022-05-16 280.65 283.35 263.50 266.25 0.0M
2022-05-13 307.55 307.90 274.20 281.85 0.0M
2022-05-12 292.00 309.00 277.00 299.15 0.0M
2022-05-11 293.55 297.00 275.00 288.80 0.0M
2022-05-10 298.70 304.70 290.00 291.60 0.0M
2022-05-09 303.05 309.10 290.00 297.35 0.0M
2022-05-06 321.55 321.55 301.10 312.90 0.0M
2022-05-05 332.00 343.20 320.00 322.95 0.0M
2022-05-04 340.80 344.85 316.85 326.55 0.0M
2022-05-02 349.50 349.50 335.90 340.25 0.0M
2022-04-29 364.35 366.55 339.00 343.60 0.0M
2022-04-28 361.80 372.45 358.20 362.90 0.0M
2022-04-27 379.90 380.00 351.25 354.75 0.0M
2022-04-26 376.65 379.15 367.05 368.80 0.0M
2022-04-25 367.00 382.20 367.00 368.95 0.0M
2022-04-22 375.65 396.00 370.10 373.25 0.1M
2022-04-21 373.55 387.60 370.70 376.75 0.0M
2022-04-20 364.95 374.80 362.10 366.05 0.0M
2022-04-19 393.85 400.05 355.30 362.85 0.0M
2022-04-18 363.35 392.95 360.05 382.75 0.0M
2022-04-13 353.95 378.90 352.25 372.15 0.0M
2022-04-12 367.80 368.35 345.60 350.20 0.0M
2022-04-11 372.30 374.55 362.60 368.10 0.0M
2022-04-08 376.55 376.95 369.85 372.85 0.0M
2022-04-07 389.00 404.95 369.60 378.10 0.0M
2022-04-06 375.80 394.55 372.90 386.60 0.0M
2022-04-05 375.80 375.80 357.95 375.80 0.0M
2022-04-04 345.70 357.95 340.60 357.95 0.0M
2022-04-01 325.00 343.60 325.00 340.95 0.0M
2022-03-31 328.35 338.30 323.65 327.25 0.0M
2022-03-30 323.00 330.00 323.00 326.75 0.0M
2022-03-29 320.50 328.10 311.25 321.20 0.0M
2022-03-28 326.00 326.00 310.70 318.75 0.0M
2022-03-25 329.55 330.00 319.85 323.75 0.0M
2022-03-24 315.25 332.70 315.25 325.80 0.0M
2022-03-23 338.45 339.00 323.75 326.05 0.0M
2022-03-22 338.00 338.85 327.00 330.55 0.0M
2022-03-21 353.00 358.50 338.65 341.00 0.0M
2022-03-17 357.95 357.95 348.55 353.70 0.0M
2022-03-16 340.00 348.00 340.00 344.05 0.0M
2022-03-15 323.30 337.10 323.30 332.90 0.0M
2022-03-14 337.00 337.90 318.85 321.05 0.0M
2022-03-11 335.40 342.05 330.00 335.60 0.0M
2022-03-10 345.00 351.65 334.00 336.25 0.0M
2022-03-09 333.90 346.70 331.75 339.35 0.0M
2022-03-08 332.90 336.40 320.40 330.20 0.0M
2022-03-07 332.15 338.30 331.75 331.75 0.0M
2022-03-04 346.00 361.20 333.80 349.20 0.0M
2022-03-03 351.00 354.20 338.00 346.00 0.0M
2022-03-02 319.00 344.15 319.00 337.40 0.0M
2022-02-28 329.95 335.40 323.35 327.80 0.0M
2022-02-25 340.00 346.55 334.80 340.35 0.0M
2022-02-24 335.05 339.15 335.05 335.05 0.0M
2022-02-23 352.00 370.90 344.20 352.65 0.0M
2022-02-22 354.75 364.95 354.75 354.75 0.0M
2022-02-21 373.45 390.40 373.35 373.40 0.0M
2022-02-18 372.55 397.55 372.55 392.95 0.0M
2022-02-17 406.00 408.20 389.05 391.80 0.0M
2022-02-16 418.50 424.00 400.00 403.00 0.0M
2022-02-15 398.05 420.00 386.50 414.60 0.0M
2022-02-14 430.00 430.00 404.55 404.55 0.0M
2022-02-11 427.80 432.80 411.00 425.80 0.0M
2022-02-10 386.00 413.80 385.65 413.80 0.0M
2022-02-09 423.40 423.40 393.20 394.10 0.0M
2022-02-08 418.55 451.95 408.95 413.85 0.0M
2022-02-07 443.10 450.45 429.80 429.80 0.0M
2022-02-04 448.00 464.80 445.00 452.40 0.0M
2022-02-03 493.95 496.00 455.95 458.05 0.0M
2022-02-02 479.90 479.90 469.00 479.90 0.0M
2022-02-01 448.00 457.05 440.00 457.05 0.0M
2022-01-31 418.85 435.30 418.85 435.30 0.0M
2022-01-28 400.00 416.50 395.30 414.60 0.0M
2022-01-27 404.00 408.45 392.00 396.70 0.0M
2022-01-25 402.00 426.50 394.15 412.30 0.0M
2022-01-24 437.10 445.50 414.85 414.85 0.0M
2022-01-21 433.65 445.05 411.95 436.65 0.0M
2022-01-20 410.00 433.90 402.60 433.60 0.0M
2022-01-19 442.00 446.00 413.25 413.25 0.0M
2022-01-18 444.95 450.75 421.45 435.00 0.1M
2022-01-17 420.00 429.30 402.00 429.30 0.0M
2022-01-14 390.00 408.90 379.65 408.90 0.0M
2022-01-13 384.00 395.00 369.25 389.45 0.0M
2022-01-12 378.00 394.45 365.25 388.65 0.1M
2022-01-11 339.00 358.60 326.00 358.60 0.1M
2022-01-10 296.60 326.00 295.00 326.00 0.0M
2022-01-07 290.00 298.60 285.00 296.40 0.0M
2022-01-06 280.05 299.05 280.05 292.35 0.0M
2022-01-05 301.05 308.50 298.30 302.65 0.0M
2022-01-04 314.00 326.00 304.00 305.00 0.0M
2022-01-03 285.00 308.85 281.45 299.15 0.0M