AJR Infra and Tolling

AJRI
🏛️ india →
0.69
Last Update: 1970-01-01
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 1.37 1.39 1.37 1.38 0.2M
2022-12-29 1.36 1.41 1.36 1.38 0.3M
2022-12-28 1.38 1.39 1.35 1.38 0.2M
2022-12-27 1.40 1.40 1.32 1.35 0.5M
2022-12-26 1.32 1.40 1.32 1.38 0.3M
2022-12-23 1.41 1.42 1.34 1.34 0.6M
2022-12-22 1.48 1.50 1.41 1.41 0.5M
2022-12-21 1.52 1.55 1.48 1.48 0.6M
2022-12-20 1.54 1.54 1.50 1.52 0.3M
2022-12-19 1.51 1.53 1.50 1.51 0.2M
2022-12-16 1.51 1.53 1.49 1.52 0.2M
2022-12-15 1.52 1.56 1.50 1.51 0.9M
2022-12-14 1.55 1.56 1.52 1.54 0.7M
2022-12-13 1.52 1.58 1.52 1.55 0.7M
2022-12-12 1.56 1.59 1.53 1.53 0.3M
2022-12-09 1.57 1.60 1.52 1.57 0.7M
2022-12-08 1.52 1.56 1.50 1.56 1.3M
2022-12-07 1.53 1.54 1.48 1.49 0.4M
2022-12-06 1.50 1.54 1.49 1.52 0.6M
2022-12-05 1.59 1.59 1.52 1.53 0.4M
2022-12-02 1.47 1.52 1.46 1.52 0.3M
2022-12-01 1.43 1.47 1.43 1.45 0.3M
2022-11-30 1.41 1.48 1.41 1.47 0.8M
2022-11-29 1.45 1.46 1.41 1.43 0.3M
2022-11-28 1.48 1.48 1.44 1.46 0.5M
2022-11-25 1.44 1.46 1.44 1.46 0.2M
2022-11-24 1.44 1.47 1.42 1.43 0.4M
2022-11-23 1.44 1.46 1.44 1.44 0.2M
2022-11-22 1.40 1.46 1.40 1.45 0.1M
2022-11-21 1.46 1.49 1.45 1.46 0.2M
2022-11-18 1.45 1.50 1.43 1.49 0.4M
2022-11-17 1.45 1.46 1.44 1.45 0.1M
2022-11-16 1.45 1.47 1.45 1.46 0.2M
2022-11-15 1.47 1.49 1.46 1.47 0.1M
2022-11-14 1.47 1.50 1.46 1.47 0.4M
2022-11-11 1.50 1.54 1.46 1.47 0.7M
2022-11-10 1.51 1.52 1.48 1.48 0.3M
2022-11-09 1.50 1.52 1.49 1.50 0.4M
2022-11-07 1.49 1.54 1.48 1.50 0.6M
2022-11-04 1.53 1.53 1.47 1.49 0.2M
2022-11-03 1.52 1.52 1.48 1.50 0.1M
2022-11-02 1.50 1.52 1.48 1.49 0.2M
2022-11-01 1.55 1.58 1.49 1.50 0.7M
2022-10-31 1.52 1.58 1.51 1.54 0.5M
2022-10-28 1.45 1.53 1.45 1.53 0.6M
2022-10-27 1.47 1.53 1.45 1.46 0.2M
2022-10-25 1.50 1.53 1.45 1.47 0.4M
2022-10-24 1.50 1.53 1.47 1.49 0.1M
2022-10-21 1.50 1.53 1.47 1.48 0.2M
2022-10-20 1.51 1.54 1.49 1.51 0.6M
2022-10-19 1.51 1.53 1.50 1.52 0.2M
2022-10-18 1.51 1.54 1.50 1.50 0.3M
2022-10-17 1.56 1.56 1.50 1.51 0.5M
2022-10-14 1.57 1.58 1.53 1.57 0.1M
2022-10-13 1.57 1.58 1.53 1.54 0.2M
2022-10-12 1.60 1.64 1.53 1.54 0.7M
2022-10-11 1.57 1.63 1.57 1.60 0.4M
2022-10-10 1.62 1.63 1.58 1.58 0.3M
2022-10-07 1.61 1.64 1.59 1.62 0.2M
2022-10-06 1.65 1.65 1.60 1.61 0.4M
2022-10-04 1.66 1.70 1.62 1.63 0.9M
2022-10-03 1.70 1.72 1.66 1.66 0.6M
2022-09-30 1.67 1.75 1.66 1.74 0.7M
2022-09-29 1.66 1.73 1.65 1.67 0.8M
2022-09-28 1.68 1.72 1.65 1.66 0.5M
2022-09-27 1.65 1.75 1.65 1.71 0.7M
2022-09-26 1.84 1.86 1.70 1.70 2.5M
2022-09-23 1.78 1.78 1.78 1.78 1.3M
2022-09-22 1.61 1.70 1.61 1.70 0.3M
2022-09-21 1.62 1.65 1.60 1.62 0.6M
2022-09-20 1.71 1.73 1.65 1.66 1.7M
2022-09-19 1.79 1.79 1.70 1.71 0.6M
2022-09-16 1.85 1.87 1.77 1.77 1.3M
2022-09-15 1.90 1.93 1.82 1.86 0.3M
2022-09-14 1.94 1.97 1.87 1.88 1.4M
2022-09-13 2.02 2.04 1.95 1.96 1.7M
2022-09-12 1.87 2.02 1.85 1.99 4.4M
2022-09-09 2.14 2.14 1.94 1.94 1.2M
2022-09-08 2.04 2.04 2.01 2.04 2.2M
2022-09-07 1.94 1.95 1.86 1.95 0.5M
2022-09-06 1.70 1.78 1.68 1.78 1.1M
2022-09-05 1.50 1.65 1.50 1.62 1.5M
2022-09-02 1.50 1.54 1.48 1.51 0.7M
2022-09-01 1.48 1.51 1.45 1.50 0.8M
2022-08-30 1.42 1.49 1.42 1.46 0.4M
2022-08-29 1.48 1.50 1.44 1.45 0.4M
2022-08-26 1.50 1.59 1.48 1.49 0.6M
2022-08-25 1.52 1.54 1.50 1.51 0.5M
2022-08-24 1.48 1.50 1.43 1.49 0.5M
2022-08-23 1.44 1.49 1.43 1.48 0.2M
2022-08-22 1.51 1.51 1.45 1.46 0.3M
2022-08-19 1.52 1.54 1.41 1.49 1.1M
2022-08-18 1.53 1.53 1.48 1.52 0.3M
2022-08-17 1.55 1.58 1.50 1.54 0.6M
2022-08-16 1.55 1.62 1.54 1.55 0.5M
2022-08-12 1.64 1.64 1.56 1.57 0.2M
2022-08-11 1.42 1.65 1.42 1.64 0.7M
2022-08-10 1.56 1.60 1.54 1.54 0.2M
2022-08-08 1.59 1.62 1.55 1.58 0.4M
2022-08-05 1.55 1.60 1.53 1.56 0.8M
2022-08-04 1.56 1.57 1.46 1.52 1.3M
2022-08-03 1.52 1.54 1.49 1.53 1.3M
2022-08-02 1.46 1.47 1.43 1.47 1.0M
2022-08-01 1.40 1.40 1.35 1.40 0.6M
2022-07-29 1.29 1.34 1.29 1.34 0.2M
2022-07-28 1.27 1.36 1.27 1.28 0.7M
2022-07-27 1.33 1.33 1.28 1.30 0.2M
2022-07-26 1.39 1.39 1.34 1.34 1.7M
2022-07-25 1.48 1.48 1.41 1.41 1.0M
2022-07-22 1.52 1.52 1.48 1.48 0.2M
2022-07-21 1.52 1.54 1.48 1.49 0.4M
2022-07-20 1.54 1.54 1.49 1.50 0.4M
2022-07-19 1.57 1.57 1.52 1.52 0.3M
2022-07-18 1.55 1.56 1.52 1.53 0.3M
2022-07-15 1.54 1.57 1.50 1.52 0.5M
2022-07-14 1.60 1.60 1.55 1.55 0.2M
2022-07-13 1.65 1.65 1.57 1.58 0.2M
2022-07-12 1.58 1.64 1.55 1.60 0.6M
2022-07-11 1.64 1.64 1.56 1.58 0.5M
2022-07-08 1.64 1.65 1.56 1.64 0.4M
2022-07-07 1.54 1.63 1.53 1.62 0.7M
2022-07-06 1.56 1.58 1.50 1.56 0.3M
2022-07-05 1.52 1.59 1.52 1.56 0.1M
2022-07-04 1.55 1.58 1.48 1.57 0.7M
2022-07-01 1.54 1.55 1.48 1.51 0.5M
2022-06-30 1.55 1.57 1.51 1.54 0.3M
2022-06-29 1.57 1.68 1.54 1.54 1.7M
2022-06-28 1.62 1.63 1.56 1.62 0.7M
2022-06-27 1.53 1.56 1.51 1.56 0.3M
2022-06-24 1.45 1.49 1.42 1.49 0.3M
2022-06-23 1.46 1.48 1.42 1.42 0.3M
2022-06-22 1.54 1.54 1.43 1.44 0.5M
2022-06-21 1.42 1.50 1.40 1.50 0.7M
2022-06-20 1.55 1.55 1.45 1.45 0.1M
2022-06-17 1.55 1.57 1.49 1.52 0.3M
2022-06-16 1.55 1.63 1.54 1.56 0.2M
2022-06-15 1.64 1.64 1.55 1.58 0.2M
2022-06-14 1.62 1.64 1.60 1.61 0.2M
2022-06-13 1.69 1.69 1.59 1.62 0.4M
2022-06-10 1.67 1.74 1.62 1.67 0.3M
2022-06-09 1.64 1.70 1.59 1.67 0.2M
2022-06-08 1.79 1.79 1.64 1.64 0.4M
2022-06-07 1.73 1.74 1.66 1.71 0.1M
2022-06-06 1.76 1.77 1.68 1.73 0.1M
2022-06-03 1.84 1.84 1.73 1.74 0.5M
2022-06-02 1.90 1.90 1.79 1.82 0.1M
2022-06-01 1.80 1.90 1.80 1.86 0.2M
2022-05-31 1.82 1.86 1.72 1.85 0.4M
2022-05-30 1.74 1.80 1.74 1.78 0.2M
2022-05-27 1.72 1.74 1.62 1.74 0.3M
2022-05-26 1.64 1.74 1.60 1.66 0.3M
2022-05-25 1.71 1.74 1.65 1.67 0.2M
2022-05-24 1.81 1.81 1.71 1.72 0.6M
2022-05-23 1.88 1.88 1.75 1.79 0.4M
2022-05-20 1.84 1.85 1.76 1.83 0.3M
2022-05-19 1.85 1.88 1.82 1.82 0.3M
2022-05-18 1.90 1.92 1.83 1.91 0.5M
2022-05-17 1.82 1.83 1.76 1.83 0.4M
2022-05-16 1.80 1.83 1.73 1.75 0.3M
2022-05-13 1.70 1.85 1.70 1.78 0.5M
2022-05-12 1.80 1.85 1.77 1.77 0.3M
2022-05-11 2.02 2.02 1.86 1.86 0.6M
2022-05-10 2.01 2.01 1.92 1.95 0.2M
2022-05-09 2.00 2.04 1.93 1.97 0.5M
2022-05-06 2.03 2.03 1.90 1.99 0.3M
2022-05-05 2.01 2.03 1.92 2.00 0.1M
2022-05-04 2.01 2.09 1.95 1.96 0.8M
2022-05-02 2.08 2.08 1.98 2.01 0.4M
2022-04-29 2.10 2.13 2.02 2.08 0.5M
2022-04-28 2.09 2.13 2.01 2.08 0.3M
2022-04-27 2.09 2.09 2.02 2.03 0.6M
2022-04-26 2.10 2.18 2.10 2.12 0.5M
2022-04-25 2.20 2.25 2.18 2.19 0.6M
2022-04-22 2.27 2.30 2.15 2.29 0.2M
2022-04-21 2.38 2.38 2.21 2.22 0.5M
2022-04-20 2.36 2.42 2.25 2.31 0.5M
2022-04-19 2.35 2.41 2.29 2.35 0.7M
2022-04-18 2.38 2.38 2.21 2.30 0.7M
2022-04-13 2.36 2.54 2.33 2.39 1.5M
2022-04-12 2.53 2.53 2.30 2.38 1.5M
2022-04-11 2.73 2.73 2.44 2.52 1.6M
2022-04-08 2.48 2.57 2.39 2.56 3.0M
2022-04-07 2.34 2.44 2.19 2.34 4.6M
2022-04-06 2.22 2.22 2.18 2.22 1.8M
2022-04-05 2.08 2.12 2.06 2.12 1.4M
2022-04-04 1.97 2.02 1.93 2.02 2.0M
2022-04-01 1.85 1.93 1.84 1.93 1.6M
2022-03-31 1.88 1.90 1.82 1.84 1.4M
2022-03-30 1.76 1.84 1.76 1.82 1.2M
2022-03-29 1.83 1.86 1.74 1.76 1.2M
2022-03-28 1.84 1.90 1.83 1.83 1.9M
2022-03-25 1.97 2.01 1.90 1.92 0.6M
2022-03-24 1.92 2.00 1.92 1.96 0.9M
2022-03-23 2.01 2.10 1.99 2.01 0.9M
2022-03-22 2.11 2.15 2.01 2.09 0.5M
2022-03-21 2.23 2.23 2.08 2.10 0.9M
2022-03-17 2.28 2.28 2.15 2.18 0.5M
2022-03-16 2.25 2.25 2.15 2.22 0.9M
2022-03-15 2.19 2.22 2.11 2.15 0.4M
2022-03-14 2.29 2.29 2.16 2.18 0.9M
2022-03-11 2.42 2.42 2.25 2.27 0.7M
2022-03-10 2.32 2.32 2.26 2.32 0.2M
2022-03-09 2.20 2.21 2.15 2.21 0.1M
2022-03-08 2.22 2.22 2.04 2.11 0.4M
2022-03-07 2.30 2.32 2.13 2.14 0.7M
2022-03-04 2.24 2.24 2.16 2.24 1.3M
2022-03-03 2.05 2.14 2.05 2.14 1.2M
2022-03-02 1.99 2.04 1.87 2.04 0.7M
2022-02-28 1.96 1.97 1.85 1.95 0.7M
2022-02-25 1.86 2.03 1.86 1.94 0.5M
2022-02-24 1.96 2.05 1.95 1.95 0.6M
2022-02-23 2.05 2.12 1.96 2.05 0.7M
2022-02-22 2.06 2.10 2.06 2.06 0.4M
2022-02-21 2.20 2.37 2.16 2.16 0.4M
2022-02-18 2.33 2.35 2.15 2.27 0.4M
2022-02-17 2.38 2.39 2.21 2.24 0.5M
2022-02-16 2.12 2.29 2.12 2.29 0.4M
2022-02-15 2.14 2.24 2.13 2.19 1.1M
2022-02-14 2.32 2.35 2.24 2.24 0.9M
2022-02-11 2.38 2.43 2.35 2.35 0.9M
2022-02-10 2.61 2.61 2.45 2.46 1.2M
2022-02-09 2.58 2.69 2.55 2.55 1.0M
2022-02-08 2.71 2.84 2.66 2.66 1.2M
2022-02-07 2.98 2.99 2.79 2.80 0.8M
2022-02-04 2.95 2.98 2.70 2.93 2.1M
2022-02-03 2.64 2.87 2.64 2.84 1.6M
2022-02-02 2.68 2.80 2.68 2.74 1.3M
2022-02-01 3.00 3.00 2.82 2.82 1.2M
2022-01-31 2.94 2.97 2.81 2.96 1.2M
2022-01-28 2.60 2.83 2.60 2.83 0.5M
2022-01-27 2.64 2.73 2.64 2.70 2.1M
2022-01-25 2.77 2.78 2.77 2.77 0.9M
2022-01-24 2.92 3.00 2.91 2.91 0.9M
2022-01-21 3.06 3.25 3.06 3.06 2.2M
2022-01-20 3.22 3.22 3.22 3.22 0.5M
2022-01-19 3.64 3.64 3.38 3.38 2.1M
2022-01-18 3.57 3.57 3.45 3.55 5.5M
2022-01-17 3.40 3.40 3.29 3.40 3.1M
2022-01-14 2.94 3.24 2.94 3.24 2.8M
2022-01-13 3.33 3.33 3.09 3.09 2.3M
2022-01-12 3.55 3.57 3.23 3.25 8.6M
2022-01-11 3.40 3.40 3.15 3.40 10.2M
2022-01-10 3.24 3.24 3.15 3.24 3.8M
2022-01-07 3.09 3.09 3.02 3.09 6.2M
2022-01-06 2.90 2.95 2.80 2.95 3.6M
2022-01-05 2.82 2.86 2.60 2.81 7.0M
2022-01-04 2.84 2.84 2.58 2.73 9.1M
2022-01-03 2.71 2.71 2.71 2.71 1.1M