NSE - Delayed Quote INR

Ajmera Realty & Infra India Limited (AJMERA.NS)

Compare
927.30 +22.80 (+2.52%)
At close: November 1 at 7:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 2024 904.50 904.50 904.50 904.50 904.50 -
Oct 31, 2024 918.00 928.00 900.00 904.50 904.50 94,331
Oct 30, 2024 912.40 947.15 900.00 913.85 913.85 216,698
Oct 29, 2024 877.00 925.00 862.40 912.40 912.40 351,900
Oct 28, 2024 830.75 908.10 819.35 880.40 880.40 522,242
Oct 25, 2024 902.15 906.70 819.15 824.75 824.75 262,599
Oct 24, 2024 910.00 926.05 891.20 902.15 902.15 138,682
Oct 23, 2024 839.90 910.90 813.20 904.05 904.05 256,164
Oct 22, 2024 889.45 902.95 833.95 845.40 845.40 248,009
Oct 21, 2024 875.70 943.50 866.30 895.20 895.20 820,980
Oct 18, 2024 808.00 874.70 804.40 868.95 868.95 1,003,685
Oct 17, 2024 828.75 842.80 798.00 804.85 804.85 455,547
Oct 16, 2024 768.90 843.40 765.15 830.70 830.70 1,167,590
Oct 15, 2024 679.00 809.00 679.00 779.25 779.25 2,029,048
Oct 14, 2024 669.05 682.15 663.10 674.20 674.20 46,986
Oct 11, 2024 677.45 678.95 662.00 666.85 666.85 21,059
Oct 10, 2024 664.45 680.00 653.40 675.75 675.75 29,381
Oct 9, 2024 648.85 676.00 644.60 662.80 662.80 66,585
Oct 8, 2024 614.15 638.90 609.55 633.00 633.00 18,734
Oct 7, 2024 640.00 648.50 611.00 615.75 615.75 34,683
Oct 4, 2024 668.00 670.00 634.60 641.85 641.85 42,555
Oct 3, 2024 666.90 675.85 660.00 665.05 665.05 30,886
Oct 1, 2024 678.00 684.05 672.35 681.85 681.85 23,085
Sep 30, 2024 669.65 688.00 661.10 678.65 678.65 39,920
Sep 27, 2024 665.00 682.95 651.00 679.85 679.85 50,659
Sep 26, 2024 682.00 688.25 668.00 675.05 675.05 41,798
Sep 25, 2024 705.70 708.25 680.00 682.45 682.45 90,524
Sep 24, 2024 703.90 719.70 692.40 704.75 704.75 125,015
Sep 23, 2024 700.00 738.00 689.55 705.55 705.55 391,703
Sep 20, 2024 678.00 699.00 678.00 695.60 695.60 54,360
Sep 19, 2024 676.50 687.00 667.00 678.90 678.90 33,583
Sep 18, 2024 677.00 689.90 671.05 675.85 675.85 16,257
Sep 17, 2024 679.85 697.95 672.30 675.60 675.60 25,965
Sep 16, 2024 690.00 708.80 676.00 679.85 679.85 23,836
Sep 13, 2024 680.00 705.00 672.80 686.65 686.65 45,815
Sep 12, 2024 671.55 684.25 671.55 680.20 680.20 13,306
Sep 11, 2024 685.00 691.00 673.10 675.00 675.00 12,152
Sep 10, 2024 683.00 688.10 678.10 681.15 681.15 14,783
Sep 9, 2024 687.00 689.20 669.15 678.35 678.35 24,795
Sep 6, 2024 685.00 692.00 675.00 687.85 687.85 30,246
Sep 5, 2024 688.00 694.95 680.25 684.50 684.50 25,726
Sep 4, 2024 670.00 685.95 669.10 676.75 676.75 30,565
Sep 3, 2024 687.50 698.40 663.00 684.35 684.35 95,585
Sep 2, 2024 681.50 697.80 680.00 683.70 683.70 28,531
Aug 30, 2024 688.00 709.00 688.00 692.80 692.80 34,077
Aug 29, 2024 692.05 698.00 681.10 687.75 687.75 17,486
Aug 28, 2024 706.60 708.05 690.05 693.45 693.45 48,842
Aug 27, 2024 704.00 704.00 695.00 696.15 696.15 29,697
Aug 26, 2024 704.00 712.10 693.00 704.55 704.55 58,466
Aug 23, 2024 695.60 706.65 693.30 704.00 704.00 18,780
Aug 22, 2024 700.10 708.00 695.00 698.85 698.85 16,506
Aug 21, 2024 710.00 713.90 679.55 703.10 703.10 36,167
Aug 20, 2024 732.00 732.00 708.30 713.35 713.35 18,455
Aug 19, 2024 730.00 750.00 711.00 718.95 718.95 61,107
Aug 16, 2024 680.90 706.00 680.90 699.75 699.75 19,005
Aug 14, 2024 690.75 706.00 678.00 680.90 680.90 25,154
Aug 13, 2024 699.00 700.00 680.50 694.60 694.60 14,347
Aug 12, 2024 697.00 709.90 676.00 698.65 698.65 24,221
Aug 9, 2024 710.95 722.00 688.00 698.65 698.65 28,677
Aug 8, 2024 709.00 729.20 686.05 705.50 705.50 32,072
Aug 7, 2024 699.70 714.00 680.00 694.50 694.50 18,998
Aug 6, 2024 702.00 718.90 675.05 688.80 688.80 18,053
Aug 5, 2024 709.00 720.40 682.30 695.20 695.20 53,329
Aug 2, 2024 4.00 Dividend
Aug 2, 2024 684.00 718.20 684.00 718.20 718.20 24,592
Aug 1, 2024 757.35 759.00 727.55 741.35 737.35 73,520
Jul 31, 2024 734.30 764.80 731.70 751.70 747.64 149,849
Jul 30, 2024 735.75 742.65 729.25 734.20 730.24 41,280
Jul 29, 2024 733.30 748.55 728.05 735.75 731.78 62,829
Jul 26, 2024 729.00 742.95 723.40 728.20 724.27 82,198
Jul 25, 2024 717.65 732.20 712.00 719.15 715.27 38,356
Jul 24, 2024 704.00 731.00 703.05 728.60 724.67 52,379
Jul 23, 2024 709.40 744.35 673.15 704.55 700.75 116,981
Jul 22, 2024 702.00 714.95 689.85 707.25 703.43 29,293
Jul 19, 2024 730.00 730.00 696.05 702.00 698.21 56,431
Jul 18, 2024 739.00 745.00 716.00 731.25 727.30 46,221
Jul 16, 2024 745.10 759.00 735.60 739.80 735.81 45,496
Jul 15, 2024 745.80 754.00 729.00 743.15 739.14 59,575
Jul 12, 2024 755.00 757.00 741.45 747.55 743.52 45,989
Jul 11, 2024 749.85 756.70 742.00 752.15 748.09 43,651
Jul 10, 2024 757.65 762.45 725.00 752.45 748.39 101,991
Jul 9, 2024 750.10 765.00 743.00 758.25 754.16 127,798
Jul 8, 2024 728.00 781.85 713.95 746.40 742.37 383,560
Jul 5, 2024 721.00 766.45 711.15 724.40 720.49 124,332
Jul 4, 2024 713.20 727.00 712.05 716.50 712.63 49,443
Jul 3, 2024 702.00 719.90 695.15 712.55 708.71 72,356
Jul 2, 2024 685.30 704.75 685.10 697.10 693.34 37,456
Jul 1, 2024 682.70 693.80 674.05 683.35 679.66 36,838
Jun 28, 2024 668.70 683.35 665.05 673.80 670.16 30,297
Jun 27, 2024 690.50 696.35 667.05 671.85 668.22 50,363
Jun 26, 2024 709.50 711.70 687.95 690.50 686.77 59,627
Jun 25, 2024 726.90 726.90 701.00 702.50 698.71 40,263
Jun 24, 2024 701.25 735.00 701.25 718.40 714.52 84,750
Jun 21, 2024 704.00 717.00 695.20 709.15 705.32 54,857
Jun 20, 2024 700.90 709.35 691.70 700.10 696.32 37,004
Jun 19, 2024 714.00 716.80 689.00 690.55 686.82 54,325
Jun 18, 2024 710.00 716.95 701.50 711.70 707.86 37,783
Jun 14, 2024 709.10 718.00 700.20 705.65 701.84 50,365
Jun 13, 2024 701.70 727.00 701.70 709.10 705.27 78,471
Jun 12, 2024 714.00 720.40 690.10 700.05 696.27 51,166
Jun 11, 2024 708.00 719.80 708.00 711.60 707.76 46,549
Jun 10, 2024 709.80 709.90 690.10 704.35 700.55 52,565
Jun 7, 2024 657.75 701.00 657.65 697.50 693.74 122,608
Jun 6, 2024 658.55 669.00 648.00 657.20 653.65 75,374
Jun 5, 2024 631.30 659.90 600.00 648.80 645.30 92,828
Jun 4, 2024 682.00 682.00 555.65 621.95 618.59 212,476
Jun 3, 2024 700.00 706.00 669.00 673.80 670.16 63,689
May 31, 2024 687.95 687.95 657.00 665.05 661.46 67,274
May 30, 2024 660.05 683.80 659.95 677.40 673.75 91,399
May 29, 2024 678.00 678.00 659.10 661.95 658.38 97,153
May 28, 2024 692.00 700.95 672.00 676.45 672.80 58,126
May 27, 2024 706.50 719.00 687.00 694.60 690.85 141,342
May 24, 2024 710.85 721.65 700.00 703.20 699.41 50,991
May 23, 2024 724.00 740.45 702.60 710.85 707.01 104,689
May 22, 2024 747.95 755.95 724.00 728.00 724.07 114,480
May 21, 2024 771.20 773.65 735.00 740.05 736.06 130,319
May 17, 2024 791.25 795.00 765.15 767.65 763.51 71,832
May 16, 2024 789.60 795.00 774.10 779.55 775.34 47,828
May 15, 2024 770.25 794.00 770.00 781.80 777.58 78,492
May 14, 2024 760.95 777.95 759.60 770.25 766.09 39,671
May 13, 2024 780.05 782.80 746.00 759.60 755.50 187,712
May 10, 2024 803.70 829.00 767.60 783.45 779.22 275,146
May 9, 2024 823.00 863.70 776.15 783.95 779.72 786,724
May 8, 2024 814.00 831.95 801.10 818.20 813.79 79,634
May 7, 2024 843.90 843.90 802.00 812.65 808.27 119,738
May 6, 2024 810.00 841.00 776.70 831.35 826.86 298,446
May 3, 2024 823.80 827.05 792.55 804.40 800.06 87,617
May 2, 2024 828.10 830.75 806.95 816.60 812.19 67,122
Apr 30, 2024 844.70 847.65 821.00 830.85 826.37 61,117
Apr 29, 2024 840.00 850.95 832.95 838.95 834.42 71,687
Apr 26, 2024 823.00 842.00 808.80 834.25 829.75 86,874
Apr 25, 2024 833.90 833.90 812.30 822.95 818.51 65,029
Apr 24, 2024 839.00 887.45 820.00 826.05 821.59 208,335
Apr 23, 2024 822.00 841.80 822.00 834.30 829.80 122,953
Apr 22, 2024 821.70 834.60 818.00 822.25 817.81 89,076
Apr 19, 2024 801.20 825.00 779.85 817.30 812.89 118,173
Apr 18, 2024 836.30 841.70 806.25 812.35 807.97 84,890
Apr 16, 2024 795.00 845.90 791.20 831.95 827.46 188,494
Apr 15, 2024 784.00 815.00 775.10 799.35 795.04 166,105
Apr 12, 2024 837.00 837.00 810.00 819.10 814.68 164,715
Apr 10, 2024 837.00 850.00 824.30 836.50 831.99 399,391
Apr 9, 2024 789.35 863.00 771.55 822.65 818.21 808,516
Apr 8, 2024 798.50 814.85 783.00 787.20 782.95 114,473
Apr 5, 2024 798.30 821.85 793.60 800.65 796.33 196,763
Apr 4, 2024 764.05 842.00 752.00 802.30 797.97 762,986
Apr 3, 2024 754.80 762.00 745.10 752.80 748.74 83,756
Apr 2, 2024 754.30 762.00 737.55 749.35 745.31 105,574
Apr 1, 2024 729.45 772.00 729.45 743.70 739.69 238,841
Mar 28, 2024 737.85 738.95 720.00 722.80 718.90 53,741
Mar 27, 2024 725.00 740.20 715.00 726.95 723.03 88,618
Mar 26, 2024 727.90 748.00 720.05 724.20 720.29 121,867
Mar 22, 2024 707.00 720.00 691.10 717.45 713.58 92,791
Mar 21, 2024 701.00 718.00 695.10 708.65 704.83 123,022
Mar 20, 2024 677.60 698.85 665.05 690.75 687.02 77,090
Mar 19, 2024 704.65 704.65 677.45 681.90 678.22 73,139
Mar 18, 2024 686.00 705.00 672.00 700.20 696.42 88,984
Mar 15, 2024 678.90 706.80 650.15 684.95 681.25 209,410
Mar 14, 2024 585.25 700.00 585.25 689.25 685.53 387,155
Mar 13, 2024 658.35 666.00 585.05 594.25 591.04 243,325
Mar 12, 2024 680.60 694.00 652.90 658.35 654.80 188,885
Mar 11, 2024 733.95 738.80 668.50 679.60 675.93 156,557
Mar 7, 2024 738.90 746.30 723.80 733.60 729.64 87,229
Mar 6, 2024 722.95 740.00 695.10 731.65 727.70 192,980
Mar 5, 2024 732.95 737.60 705.10 722.65 718.75 97,499
Mar 4, 2024 746.00 752.45 725.25 729.00 725.07 61,644
Mar 1, 2024 733.55 764.85 726.35 732.10 728.15 162,450
Feb 29, 2024 706.00 737.00 695.90 730.70 726.76 188,725
Feb 28, 2024 740.75 743.00 690.55 706.00 702.19 165,739
Feb 27, 2024 735.10 757.55 733.50 738.30 734.32 132,740
Feb 26, 2024 745.95 757.80 733.50 735.35 731.38 99,849
Feb 23, 2024 746.90 788.00 740.30 750.50 746.45 463,356
Feb 22, 2024 734.65 747.00 717.75 739.35 735.36 190,985
Feb 21, 2024 712.10 763.70 706.55 730.85 726.91 598,310
Feb 20, 2024 714.00 723.30 703.35 711.20 707.36 297,621
Feb 19, 2024 715.00 734.00 697.00 708.15 704.33 282,540
Feb 16, 2024 728.90 744.00 716.70 723.75 719.84 176,317
Feb 15, 2024 689.95 738.45 679.15 721.15 717.26 417,045
Feb 14, 2024 676.75 689.60 671.00 680.85 677.18 141,529
Feb 13, 2024 690.00 704.25 659.05 688.60 684.88 359,808
Feb 12, 2024 643.95 703.55 625.90 680.10 676.43 765,676
Feb 9, 2024 662.00 665.25 624.00 628.00 624.61 433,065
Feb 8, 2024 686.05 692.85 653.05 660.90 657.33 194,388
Feb 7, 2024 724.00 724.00 673.35 684.90 681.20 705,035
Feb 6, 2024 595.70 710.50 585.05 710.50 706.67 2,665,155
Feb 5, 2024 605.90 617.00 589.00 592.10 588.91 164,801
Feb 2, 2024 579.00 609.00 570.25 600.50 597.26 255,801
Feb 1, 2024 580.00 587.55 572.45 575.55 572.44 90,784
Jan 31, 2024 569.35 588.80 569.05 578.65 575.53 77,919
Jan 30, 2024 570.90 609.55 565.00 570.55 567.47 327,150
Jan 29, 2024 565.00 578.20 555.65 567.15 564.09 102,933
Jan 25, 2024 574.70 574.70 560.00 561.80 558.77 60,443
Jan 24, 2024 547.80 580.90 532.30 571.90 568.81 189,833
Jan 23, 2024 585.70 589.55 536.00 541.05 538.13 221,583
Jan 19, 2024 579.90 608.45 557.70 596.30 593.08 663,367
Jan 18, 2024 501.00 594.00 487.15 573.90 570.80 1,567,754
Jan 17, 2024 503.85 515.85 498.00 505.15 502.42 225,081
Jan 16, 2024 511.30 515.60 504.00 507.10 504.36 292,141
Jan 15, 2024 508.50 515.60 504.00 511.65 508.89 149,316
Jan 12, 2024 514.00 523.75 505.20 509.25 506.50 266,333
Jan 11, 2024 471.20 521.15 471.20 505.20 502.47 936,754
Jan 10, 2024 471.00 476.80 462.30 473.25 470.70 132,957
Jan 9, 2024 470.30 491.25 465.00 470.70 468.16 425,014
Jan 8, 2024 460.05 476.60 453.05 470.85 468.31 214,695
Jan 5, 2024 462.80 475.00 456.00 459.55 457.07 163,877
Jan 4, 2024 444.70 477.85 443.15 462.70 460.20 774,831
Jan 3, 2024 451.70 453.25 438.05 443.00 440.61 64,096
Jan 2, 2024 449.10 453.85 436.70 450.35 447.92 73,895
Jan 1, 2024 439.50 450.00 437.75 448.15 445.73 57,788
Dec 29, 2023 431.00 451.65 431.00 439.95 437.58 145,405
Dec 28, 2023 437.55 439.85 426.90 430.65 428.33 72,984
Dec 27, 2023 449.80 453.80 435.60 440.30 437.92 107,931
Dec 26, 2023 448.55 458.00 442.55 448.25 445.83 129,023
Dec 22, 2023 440.25 459.00 439.60 445.10 442.70 139,404
Dec 21, 2023 438.00 445.70 432.00 440.25 437.87 152,374
Dec 20, 2023 440.50 474.90 435.00 440.80 438.42 900,075
Dec 19, 2023 430.15 447.70 419.00 429.30 426.98 889,804
Dec 18, 2023 427.30 430.85 424.05 428.25 425.94 56,816
Dec 15, 2023 425.90 434.00 423.05 426.25 423.95 81,282
Dec 14, 2023 422.90 428.00 420.00 423.90 421.61 81,821
Dec 13, 2023 417.50 422.60 415.00 417.90 415.65 78,608
Dec 12, 2023 432.90 437.00 409.30 415.50 413.26 129,240
Dec 11, 2023 426.85 437.00 425.50 430.65 428.33 49,374
Dec 8, 2023 430.30 438.80 422.15 424.95 422.66 64,901
Dec 7, 2023 427.10 435.30 424.05 430.30 427.98 47,920
Dec 6, 2023 433.90 436.60 425.10 427.75 425.44 80,991
Dec 5, 2023 440.50 446.20 430.00 431.35 429.02 76,200
Dec 4, 2023 458.00 458.00 439.00 440.50 438.12 61,567
Dec 1, 2023 437.25 459.00 434.10 438.90 436.53 192,790
Nov 30, 2023 436.30 445.80 432.85 437.25 434.89 75,089
Nov 29, 2023 444.80 454.90 432.30 436.30 433.95 87,022
Nov 28, 2023 432.00 454.00 432.00 444.50 442.10 145,165
Nov 24, 2023 444.00 445.75 430.05 432.95 430.61 121,770
Nov 23, 2023 426.20 454.30 424.10 442.20 439.81 763,394
Nov 22, 2023 433.45 435.25 421.40 425.65 423.35 113,159
Nov 21, 2023 410.20 443.90 410.20 434.05 431.71 703,267
Nov 20, 2023 412.20 418.40 408.05 410.45 408.24 39,881
Nov 17, 2023 415.40 423.85 409.00 411.35 409.13 86,586
Nov 16, 2023 428.45 428.50 411.20 414.45 412.21 105,068
Nov 15, 2023 404.95 429.95 401.45 425.95 423.65 332,449
Nov 13, 2023 405.40 405.40 398.05 400.35 398.19 34,690
Nov 10, 2023 406.00 409.90 400.00 401.75 399.58 36,642
Nov 9, 2023 399.45 420.45 396.95 406.65 404.46 216,478
Nov 8, 2023 391.50 402.00 389.95 399.45 397.29 79,046
Nov 7, 2023 386.80 393.65 381.60 389.50 387.40 56,555
Nov 6, 2023 389.60 396.75 383.40 385.50 383.42 66,303
Nov 3, 2023 387.70 395.85 381.20 389.60 387.50 61,944
Nov 2, 2023 379.85 391.75 370.70 389.55 387.45 142,398
Nov 1, 2023 381.00 412.95 369.80 373.00 370.99 485,496

Related Tickers