Ajmera Realty Infra India

AJME
🏛️ india →
1,006.25
Last Update: 2025-10-03
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
2023-12-29 396.92 413.60 396.92 403.91 0.0M
2023-12-28 399.49 404.55 393.38 395.22 0.0M
2023-12-27 411.99 416.77 392.19 399.49 0.0M
2023-12-26 408.18 416.36 407.12 412.82 0.1M
2023-12-22 406.25 417.28 404.92 408.18 0.1M
2023-12-21 399.82 409.33 397.06 404.96 0.0M
2023-12-20 400.46 436.08 400.46 405.61 0.1M
2023-12-19 396.09 410.02 384.93 392.83 0.0M
2023-12-18 396.09 396.09 389.61 393.52 0.0M
2023-12-15 390.62 397.98 389.57 392.97 0.0M
2023-12-14 389.15 392.37 386.17 389.48 0.1M
2023-12-13 387.22 388.83 381.80 384.60 0.1M
2023-12-12 395.82 401.84 379.92 381.16 0.0M
2023-12-11 391.87 400.87 391.36 395.86 0.0M
2023-12-08 397.06 403.35 387.82 390.30 0.0M
2023-12-07 393.15 399.82 390.85 397.20 0.0M
2023-12-06 398.90 400.78 391.45 394.12 0.0M
2023-12-05 409.88 409.93 395.22 396.19 0.0M
2023-12-04 415.44 415.44 404.41 404.83 0.0M
2023-12-01 401.88 421.92 399.82 404.96 0.0M
2023-11-30 400.74 409.42 398.25 401.15 0.0M
2023-11-29 409.79 416.77 397.79 400.96 0.0M
2023-11-28 397.89 416.64 397.89 408.46 0.0M
2023-11-24 404.46 409.79 395.31 397.89 0.0M
2023-11-23 391.77 417.28 391.64 406.62 0.1M
2023-11-22 401.61 401.61 386.95 391.77 0.0M
2023-11-21 376.84 408.04 376.84 399.59 0.0M
2023-11-20 373.16 384.33 372.24 377.07 0.0M
2023-11-17 381.66 388.65 375.60 378.40 0.0M
2023-11-16 393.38 393.38 379.00 382.86 0.0M
2023-11-15 367.97 394.94 367.97 390.62 0.0M
2023-11-13 368.20 370.50 366.08 367.60 0.0M
2023-11-12 404.00 407.30 397.90 407.30 0.0M
2023-11-10 373.76 376.33 367.19 369.58 0.0M
2023-11-09 366.36 386.21 366.36 373.80 0.0M
2023-11-08 360.29 368.57 358.78 365.62 0.0M
2023-11-07 354.18 361.17 353.26 357.26 0.0M
2023-11-06 358.04 363.97 352.34 354.32 0.0M
2023-11-03 356.71 364.34 352.94 357.31 0.0M
2023-11-02 349.26 359.70 340.67 358.09 0.0M
2023-11-01 349.08 374.54 339.80 343.24 0.0M
2023-10-31 349.13 354.64 348.67 350.51 0.0M
2023-10-30 355.42 355.42 346.32 348.67 0.0M
2023-10-27 339.80 360.66 339.80 355.28 0.0M
2023-10-26 331.07 352.53 327.21 346.65 0.0M
2023-10-25 342.83 350.23 329.60 338.51 0.0M
2023-10-23 371.60 375.60 336.49 339.11 0.0M
2023-10-20 379.32 385.20 368.57 371.00 0.0M
2023-10-19 388.74 388.74 375.00 378.58 0.0M
2023-10-18 402.99 402.99 382.63 385.39 0.0M
2023-10-17 378.81 399.77 375.00 396.69 0.0M
2023-10-16 380.15 383.64 374.08 375.60 0.0M
2023-10-13 375.92 393.38 375.92 379.69 0.0M
2023-10-12 389.20 389.20 378.81 385.94 0.0M
2023-10-11 387.87 401.52 382.26 388.56 0.0M
2023-10-10 342.83 404.46 342.83 388.74 0.1M
2023-10-09 335.52 356.02 335.52 343.06 0.0M
2023-10-06 344.67 365.30 341.59 360.57 0.0M
2023-10-05 344.62 347.01 341.91 343.24 0.0M
2023-10-04 349.26 349.26 339.11 340.99 0.0M
2023-10-03 351.06 351.98 336.95 349.59 0.0M
2023-09-29 335.85 353.72 331.62 349.36 0.0M
2023-09-28 330.84 332.26 327.25 330.93 0.0M
2023-09-27 326.84 328.58 322.61 327.16 0.0M
2023-09-26 334.56 334.56 326.15 327.53 0.0M
2023-09-25 329.92 340.12 328.12 334.37 0.0M
2023-09-22 327.76 333.18 327.21 330.06 0.0M
2023-09-21 339.02 340.62 308.82 326.33 0.0M
2023-09-20 341.54 344.44 336.72 339.61 0.0M
2023-09-18 340.81 346.00 340.81 341.41 0.0M
2023-09-15 350.00 353.86 347.38 347.75 0.0M
2023-09-14 352.94 354.60 343.75 349.49 0.0M
2023-09-13 346.51 360.52 337.82 347.75 0.0M
2023-09-12 358.46 367.60 337.32 339.38 0.0M
2023-09-11 358.50 369.62 355.15 355.88 0.0M
2023-09-08 353.77 362.50 353.26 358.09 0.0M
2023-09-07 344.44 357.12 340.07 353.72 0.0M
2023-09-06 345.73 350.28 339.94 343.84 0.0M
2023-09-05 350.51 355.33 349.26 351.56 0.0M
2023-09-04 344.07 351.10 342.78 349.54 0.0M
2023-09-01 335.57 349.26 335.57 342.78 0.0M
2023-08-31 339.15 350.09 339.02 342.42 0.0M
2023-08-30 317.97 355.42 317.97 339.15 0.0M
2023-08-29 305.47 319.30 305.47 317.83 0.0M
2023-08-28 308.50 322.06 300.55 304.83 0.0M
2023-08-25 322.93 326.29 306.16 314.98 0.0M
2023-08-24 330.88 335.48 321.69 322.70 0.0M
2023-08-23 332.72 334.51 329.37 330.84 0.0M
2023-08-22 336.12 338.60 330.97 332.77 0.0M
2023-08-21 336.40 340.07 333.59 335.34 0.0M
2023-08-18 338.92 341.91 331.94 337.78 0.1M
2023-08-17 339.15 347.43 338.10 338.51 0.0M
2023-08-16 338.33 342.83 337.36 338.88 0.0M
2023-08-14 346.42 346.42 337.18 337.41 0.0M
2023-08-11 348.21 348.35 342.37 346.00 0.0M
2023-08-10 356.85 360.34 344.67 351.29 0.0M
2023-08-09 348.99 358.73 346.69 357.63 0.0M
2023-08-08 355.70 356.66 345.08 350.55 0.0M
2023-08-07 364.38 364.38 352.21 354.46 0.0M
2023-08-04 362.78 364.66 358.46 362.59 0.0M
2023-08-03 368.24 379.04 359.37 363.14 0.0M
2023-08-02 359.56 369.30 357.17 368.24 0.0M
2023-08-01 361.49 363.01 358.46 360.20 0.0M
2023-07-31 354.96 366.73 352.62 360.71 0.0M
2023-07-28 354.78 358.46 347.52 353.95 0.0M
2023-07-27 354.83 360.29 353.08 357.49 0.0M
2023-07-26 361.26 367.65 350.37 352.11 0.0M
2023-07-25 343.93 346.14 338.24 338.42 0.0M
2023-07-24 342.60 348.67 337.87 343.11 0.0M
2023-07-21 338.83 345.86 337.36 339.20 0.0M
2023-07-20 340.62 346.83 334.15 335.98 0.0M
2023-07-19 336.12 342.69 333.96 340.21 0.0M
2023-07-18 341.31 347.47 332.72 337.59 0.0M
2023-07-17 334.79 343.11 334.79 339.02 0.0M
2023-07-14 329.78 334.83 329.78 333.87 0.0M
2023-07-13 341.87 343.38 327.21 329.46 0.0M
2023-07-12 352.48 352.48 337.82 340.44 0.0M
2023-07-11 350.05 356.39 348.48 351.01 0.0M
2023-07-10 345.63 359.74 342.65 351.19 0.0M
2023-07-07 340.35 346.46 337.45 343.34 0.0M
2023-07-06 334.97 348.35 334.28 340.85 0.0M
2023-07-05 332.77 341.91 329.96 331.76 0.0M
2023-07-04 345.50 348.35 333.00 335.62 0.0M
2023-07-03 345.13 350.37 340.72 342.42 0.0M
2023-06-30 352.02 356.39 341.68 346.05 0.0M
2023-06-28 356.57 360.52 345.36 350.69 0.0M
2023-06-27 336.76 363.05 335.94 354.18 0.0M
2023-06-26 335.57 339.02 327.62 335.16 0.0M
2023-06-23 338.83 338.92 329.14 336.35 0.0M
2023-06-22 342.05 347.47 330.15 340.35 0.0M
2023-06-21 346.60 349.17 338.65 342.05 0.0M
2023-06-20 345.91 356.16 336.17 346.87 0.0M
2023-06-19 340.90 353.54 340.90 346.78 0.0M
2023-06-16 326.65 350.05 326.65 341.08 0.0M
2023-06-15 347.84 351.75 338.05 344.90 0.0M
2023-06-14 309.74 346.23 309.74 342.46 0.0M
2023-06-13 303.77 312.32 303.77 308.18 0.0M
2023-06-12 309.51 309.51 298.53 304.14 0.0M
2023-06-09 297.70 309.74 297.70 302.71 0.0M
2023-06-08 312.50 315.17 295.59 299.54 0.0M
2023-06-07 314.11 316.54 308.78 310.39 0.0M
2023-06-06 311.72 315.99 310.11 311.58 0.0M
2023-06-05 306.71 317.28 306.07 311.08 0.0M
2023-06-02 309.65 310.52 305.56 306.80 0.0M
2023-06-01 302.02 311.53 302.02 306.25 0.0M
2023-05-31 301.65 308.04 300.64 303.31 0.0M
2023-05-30 308.00 308.00 300.60 303.08 0.0M
2023-05-29 314.98 318.89 303.40 306.85 0.0M
2023-05-26 309.33 321.74 305.97 314.98 0.0M
2023-05-25 310.29 314.34 306.99 309.33 0.0M
2023-05-24 316.36 319.44 306.25 310.06 0.0M
2023-05-23 309.83 324.45 308.59 317.97 0.0M
2023-05-22 314.06 317.14 305.15 306.66 0.0M
2023-05-19 299.17 318.84 295.96 313.83 0.0M
2023-05-18 287.32 303.86 285.98 298.85 0.0M
2023-05-17 287.68 288.65 281.20 286.03 0.0M
2023-05-16 297.75 299.36 284.70 286.12 0.0M
2023-05-15 264.11 303.26 264.11 294.39 0.0M
2023-05-12 277.57 277.57 268.01 268.38 0.0M
2023-05-11 277.25 283.04 268.29 273.67 0.0M
2023-05-10 277.99 279.50 273.44 278.13 0.0M
2023-05-09 287.68 287.68 274.08 278.26 0.0M
2023-05-08 284.93 284.93 276.61 278.81 0.0M
2023-05-05 275.74 281.30 273.90 279.46 0.0M
2023-05-04 273.90 278.03 266.59 272.84 0.0M
2023-05-03 275.74 276.33 269.76 273.90 0.0M
2023-05-02 275.83 278.49 272.98 274.63 0.0M
2023-04-28 273.25 277.57 273.25 276.01 0.0M
2023-04-27 272.56 277.02 271.78 271.78 0.0M
2023-04-26 276.24 278.03 270.22 272.20 0.0M
2023-04-25 274.59 278.49 274.59 275.83 0.0M
2023-04-24 287.78 289.34 271.28 274.59 0.0M
2023-04-21 280.79 281.43 276.98 278.26 0.0M
2023-04-20 283.55 284.15 276.93 280.24 0.0M
2023-04-19 287.73 288.33 283.50 284.05 0.0M
2023-04-18 275.00 292.28 273.90 287.50 0.0M
2023-04-17 277.39 278.22 272.06 275.37 0.0M
2023-04-13 271.37 282.17 268.93 278.72 0.0M
2023-04-12 282.90 284.05 275.74 277.11 0.0M
2023-04-11 289.11 291.13 277.34 281.20 0.0M
2023-04-10 271.42 288.92 266.45 287.96 0.0M
2023-04-06 259.74 274.31 259.74 270.73 0.0M
2023-04-05 251.01 261.86 250.97 258.78 0.0M
2023-04-03 249.45 259.60 249.45 257.03 0.0M
2023-03-31 257.08 259.01 253.45 254.23 0.0M
2023-03-29 251.29 254.69 251.29 254.00 0.0M
2023-03-28 253.45 253.81 250.92 251.75 0.0M
2023-03-27 250.32 253.91 248.85 253.45 0.0M
2023-03-24 253.49 253.81 250.05 252.57 0.0M
2023-03-23 238.97 256.57 238.97 253.13 0.0M
2023-03-22 254.60 259.15 253.31 254.60 0.0M
2023-03-21 256.30 256.94 251.06 253.31 0.0M
2023-03-20 253.63 256.39 251.70 256.20 0.0M
2023-03-17 256.34 258.04 252.76 253.86 0.0M
2023-03-16 254.41 257.67 252.53 253.49 0.0M
2023-03-15 256.34 257.58 248.53 252.71 0.0M
2023-03-14 259.65 262.45 251.61 254.09 0.0M
2023-03-13 251.65 261.90 250.41 260.52 0.0M
2023-03-10 253.58 258.23 252.30 252.53 0.0M
2023-03-09 260.11 262.41 256.02 256.62 0.0M
2023-03-08 255.33 260.80 255.33 258.87 0.0M
2023-03-06 259.51 265.63 258.69 261.95 0.0M
2023-03-03 252.44 263.14 252.44 258.27 0.0M
2023-03-02 253.95 256.16 252.25 253.77 0.0M
2023-03-01 254.50 259.19 251.19 252.99 0.0M
2023-02-28 253.26 255.93 251.84 252.90 0.0M
2023-02-27 251.79 253.91 249.95 252.53 0.0M
2023-02-24 248.16 255.28 248.16 254.04 0.0M
2023-02-23 249.59 258.27 247.84 253.86 0.0M
2023-02-22 246.37 255.15 242.74 248.16 0.0M
2023-02-21 241.77 254.73 241.77 250.46 0.0M
2023-02-20 248.07 251.84 243.84 250.18 0.0M
2023-02-17 242.92 247.84 241.04 246.65 0.0M
2023-02-16 234.83 249.54 234.83 242.88 0.0M
2023-02-15 226.84 234.83 226.79 232.67 0.0M
2023-02-14 234.93 235.20 224.59 226.65 0.0M
2023-02-13 237.73 238.74 231.57 233.96 0.0M
2023-02-10 242.33 250.64 235.11 237.32 0.1M
2023-02-09 248.58 249.82 239.48 239.94 0.0M
2023-02-08 249.63 251.75 245.13 246.88 0.0M
2023-02-07 246.23 252.71 246.23 248.53 0.0M
2023-02-06 247.10 254.60 247.10 249.03 0.0M
2023-02-03 263.74 263.97 250.32 252.85 0.0M
2023-02-02 254.55 263.33 254.55 262.78 0.0M
2023-02-01 259.60 264.29 250.18 260.57 0.0M
2023-01-31 250.05 256.99 246.32 254.83 0.0M
2023-01-30 256.20 264.84 245.73 250.37 0.0M
2023-01-27 272.01 274.77 255.65 258.36 0.0M
2023-01-25 271.19 274.17 265.58 272.01 0.0M
2023-01-24 276.15 277.02 268.57 272.89 0.0M
2023-01-23 285.62 287.59 271.42 272.70 0.0M
2023-01-20 291.08 293.20 283.92 284.93 0.0M
2023-01-19 289.11 294.26 287.27 289.11 0.0M
2023-01-18 285.94 302.34 285.94 294.62 0.0M
2023-01-17 289.52 293.20 284.56 291.41 0.0M
2023-01-16 292.10 293.89 287.91 289.20 0.0M
2023-01-13 293.20 297.43 287.91 290.49 0.0M
2023-01-12 289.71 295.17 287.59 292.56 0.0M
2023-01-11 288.05 294.58 286.81 287.09 0.0M
2023-01-10 296.83 297.15 288.05 289.34 0.0M
2023-01-09 280.28 301.38 280.28 293.24 0.0M
2023-01-06 284.24 291.08 283.41 286.12 0.0M
2023-01-05 291.08 291.08 279.64 283.87 0.0M
2023-01-04 286.72 299.86 280.84 289.34 0.0M
2023-01-03 280.10 298.53 280.10 283.92 0.0M
2023-01-02 284.93 285.75 278.86 280.47 0.0M