AMJ Land Holdings Limited (BOM:500343)
India
· Delayed Price · Currency is INR 41.62
-1.27 (-2.96%)
At close: Apr 28, 2026
AMJ Land Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 42.00 | 43.14 | 41.55 | 41.62 | 41.62 | -2.96% | 2,959 |
| Apr 27, 2026 | 42.28 | 42.99 | 41.00 | 42.89 | 42.89 | 1.42% | 294 |
| Apr 24, 2026 | 42.02 | 42.29 | 41.50 | 42.29 | 42.29 | -0.63% | 492 |
| Apr 23, 2026 | 43.50 | 43.50 | 42.56 | 42.56 | 42.56 | -0.23% | 1,123 |
| Apr 22, 2026 | 43.61 | 43.75 | 42.26 | 42.66 | 42.66 | -1.68% | 474 |
| Apr 21, 2026 | 43.40 | 46.95 | 41.79 | 43.39 | 43.39 | 1.64% | 49,827 |
| Apr 20, 2026 | 44.00 | 44.90 | 42.02 | 42.69 | 42.69 | -3.66% | 6,181 |
| Apr 17, 2026 | 43.80 | 44.90 | 43.20 | 44.31 | 44.31 | 3.21% | 301 |
| Apr 16, 2026 | 43.89 | 43.96 | 42.81 | 42.93 | 42.93 | -0.28% | 26 |
| Apr 15, 2026 | 41.10 | 43.90 | 41.10 | 43.05 | 43.05 | 0.70% | 1,135 |
| Apr 13, 2026 | 41.99 | 42.75 | 40.52 | 42.75 | 42.75 | -0.49% | 446 |
| Apr 10, 2026 | 42.50 | 43.10 | 42.10 | 42.96 | 42.96 | 3.52% | 3,060 |
| Apr 9, 2026 | 41.50 | 42.50 | 41.50 | 41.50 | 41.50 | - | 1,055 |
| Apr 8, 2026 | 41.90 | 42.95 | 41.30 | 41.50 | 41.50 | 1.22% | 991 |
| Apr 7, 2026 | 38.45 | 44.60 | 37.67 | 41.00 | 41.00 | 10.30% | 6,073 |
| Apr 6, 2026 | 35.68 | 38.20 | 35.68 | 37.17 | 37.17 | 1.56% | 959 |
| Apr 2, 2026 | 35.00 | 38.22 | 35.00 | 36.60 | 36.60 | 3.04% | 4,623 |
| Apr 1, 2026 | 35.04 | 35.87 | 34.32 | 35.52 | 35.52 | 9.73% | 2,724 |
| Mar 30, 2026 | 35.50 | 35.50 | 31.30 | 32.37 | 32.37 | -7.25% | 8,269 |
| Mar 27, 2026 | 36.00 | 36.94 | 34.17 | 34.90 | 34.90 | -5.60% | 2,267 |
| Mar 25, 2026 | 36.15 | 37.94 | 36.15 | 36.97 | 36.97 | 1.29% | 1,559 |
| Mar 24, 2026 | 36.40 | 37.39 | 36.10 | 36.50 | 36.50 | 2.82% | 695 |
| Mar 23, 2026 | 36.50 | 37.70 | 34.50 | 35.50 | 35.50 | -6.58% | 6,045 |
| Mar 20, 2026 | 38.94 | 38.94 | 38.00 | 38.00 | 38.00 | 0.50% | 201 |
| Mar 19, 2026 | 38.82 | 39.24 | 37.39 | 37.81 | 37.81 | -2.60% | 3,274 |
| Mar 18, 2026 | 37.06 | 38.97 | 37.06 | 38.82 | 38.82 | 5.72% | 754 |
| Mar 17, 2026 | 36.90 | 37.29 | 36.00 | 36.72 | 36.72 | 0.33% | 5,023 |
| Mar 16, 2026 | 34.80 | 37.80 | 34.80 | 36.60 | 36.60 | -1.56% | 1,528 |
| Mar 13, 2026 | 37.61 | 38.10 | 37.00 | 37.18 | 37.18 | -1.14% | 829 |
| Mar 12, 2026 | 38.02 | 38.20 | 37.12 | 37.61 | 37.61 | -3.56% | 1,690 |
| Mar 11, 2026 | 39.60 | 39.66 | 39.00 | 39.00 | 39.00 | 0.65% | 427 |
| Mar 10, 2026 | 38.65 | 39.38 | 38.00 | 38.75 | 38.75 | 3.36% | 4,643 |
| Mar 9, 2026 | 39.97 | 41.40 | 36.85 | 37.49 | 37.49 | -4.34% | 1,302 |
| Mar 6, 2026 | 39.93 | 40.32 | 39.19 | 39.19 | 39.19 | -0.28% | 541 |
| Mar 5, 2026 | 39.99 | 39.99 | 38.00 | 39.30 | 39.30 | 0.28% | 3,655 |
| Mar 4, 2026 | 39.03 | 39.26 | 37.55 | 39.19 | 39.19 | 0.41% | 6,302 |
| Mar 2, 2026 | 39.37 | 39.69 | 38.16 | 39.03 | 39.03 | -2.35% | 2,502 |
| Feb 27, 2026 | 40.61 | 40.91 | 39.92 | 39.97 | 39.97 | -2.58% | 293 |
| Feb 26, 2026 | 40.00 | 41.17 | 40.00 | 41.03 | 41.03 | 2.34% | 1,083 |
| Feb 25, 2026 | 40.90 | 40.90 | 40.09 | 40.09 | 40.09 | -0.64% | 10,103 |
| Feb 24, 2026 | 37.55 | 41.20 | 37.55 | 40.35 | 40.35 | -0.62% | 281 |
| Feb 23, 2026 | 40.51 | 41.50 | 40.20 | 40.60 | 40.60 | 0.37% | 1,501 |
| Feb 20, 2026 | 40.63 | 41.41 | 39.72 | 40.45 | 40.45 | -0.71% | 1,678 |
| Feb 19, 2026 | 42.11 | 42.11 | 39.85 | 40.74 | 40.74 | -3.25% | 494 |
| Feb 18, 2026 | 42.38 | 42.48 | 41.85 | 42.11 | 42.11 | 0.72% | 789 |
| Feb 17, 2026 | 39.89 | 42.00 | 39.89 | 41.81 | 41.81 | 5.29% | 859 |
| Feb 16, 2026 | 39.58 | 40.50 | 39.57 | 39.71 | 39.71 | 0.35% | 1,705 |
| Feb 13, 2026 | 39.25 | 40.26 | 39.00 | 39.57 | 39.57 | -2.20% | 5,199 |
| Feb 12, 2026 | 41.40 | 41.40 | 39.50 | 40.46 | 40.46 | -1.56% | 2,283 |
| Feb 11, 2026 | 42.90 | 42.90 | 40.51 | 41.10 | 41.10 | -2.84% | 730 |
| Feb 10, 2026 | 42.28 | 42.80 | 42.06 | 42.30 | 42.30 | 3.05% | 6,419 |
| Feb 9, 2026 | 39.85 | 41.45 | 39.85 | 41.05 | 41.05 | 2.62% | 276 |
| Feb 6, 2026 | 40.56 | 41.16 | 40.00 | 40.00 | 40.00 | -2.68% | 8,547 |
| Feb 5, 2026 | 40.95 | 42.99 | 39.75 | 41.10 | 41.10 | 1.86% | 2,526 |
| Feb 4, 2026 | 41.52 | 41.83 | 40.35 | 40.35 | 40.35 | -3.68% | 1,861 |
| Feb 3, 2026 | 42.00 | 42.90 | 41.20 | 41.89 | 41.89 | 0.22% | 5,922 |
| Feb 2, 2026 | 42.19 | 42.19 | 40.37 | 41.80 | 41.80 | 0.97% | 5,558 |
| Feb 1, 2026 | 41.60 | 42.97 | 41.00 | 41.40 | 41.40 | -0.48% | 1,553 |
| Jan 30, 2026 | 40.70 | 42.10 | 40.49 | 41.60 | 41.60 | -2.51% | 5,013 |
| Jan 29, 2026 | 42.10 | 44.50 | 40.12 | 42.67 | 42.67 | -0.54% | 3,924 |
| Jan 28, 2026 | 42.86 | 42.90 | 42.00 | 42.90 | 42.90 | 4.13% | 1,684 |
| Jan 27, 2026 | 42.47 | 42.82 | 41.20 | 41.20 | 41.20 | -2.99% | 1,423 |
| Jan 23, 2026 | 45.37 | 45.37 | 40.92 | 42.47 | 42.47 | -4.88% | 10,282 |
| Jan 22, 2026 | 45.09 | 46.00 | 44.00 | 44.65 | 44.65 | - | 7,964 |
| Jan 21, 2026 | 47.25 | 48.35 | 44.33 | 44.65 | 44.65 | -6.16% | 5,733 |
| Jan 20, 2026 | 48.56 | 49.18 | 47.41 | 47.58 | 47.58 | -2.02% | 25,232 |
| Jan 19, 2026 | 49.82 | 49.82 | 47.50 | 48.56 | 48.56 | -3.07% | 9,597 |
| Jan 16, 2026 | 48.66 | 50.55 | 48.66 | 50.10 | 50.10 | 2.96% | 9,787 |
| Jan 14, 2026 | 49.99 | 49.99 | 48.66 | 48.66 | 48.66 | -0.10% | 247 |
| Jan 13, 2026 | 48.12 | 49.00 | 48.12 | 48.71 | 48.71 | 1.27% | 109 |
| Jan 12, 2026 | 49.37 | 49.37 | 48.00 | 48.10 | 48.10 | -2.61% | 1,635 |
| Jan 9, 2026 | 50.26 | 51.41 | 49.05 | 49.39 | 49.39 | -4.62% | 650 |
| Jan 8, 2026 | 50.70 | 51.86 | 50.70 | 51.78 | 51.78 | 1.53% | 347 |
| Jan 7, 2026 | 51.75 | 51.89 | 51.00 | 51.00 | 51.00 | -0.97% | 657 |
| Jan 6, 2026 | 50.00 | 51.50 | 50.00 | 51.50 | 51.50 | -0.31% | 1,884 |
| Jan 5, 2026 | 53.99 | 53.99 | 50.97 | 51.66 | 51.66 | 0.31% | 869 |
| Jan 2, 2026 | 51.01 | 52.40 | 50.00 | 51.50 | 51.50 | -2.11% | 7,676 |
| Jan 1, 2026 | 52.03 | 52.61 | 51.63 | 52.61 | 52.61 | 1.11% | 1,262 |
| Dec 31, 2025 | 53.20 | 53.20 | 51.37 | 52.03 | 52.03 | 3.60% | 13,276 |
| Dec 30, 2025 | 49.02 | 51.63 | 49.02 | 50.22 | 50.22 | 0.06% | 7,300 |
| Dec 29, 2025 | 50.12 | 51.09 | 50.00 | 50.19 | 50.19 | -0.93% | 355 |
| Dec 26, 2025 | 52.00 | 52.00 | 50.44 | 50.66 | 50.66 | -2.48% | 1,419 |
| Dec 24, 2025 | 52.52 | 52.52 | 51.01 | 51.95 | 51.95 | 0.64% | 305 |
| Dec 23, 2025 | 53.01 | 53.01 | 51.00 | 51.62 | 51.62 | -1.07% | 253 |
| Dec 22, 2025 | 50.50 | 52.20 | 50.50 | 52.18 | 52.18 | 1.74% | 1,113 |
| Dec 19, 2025 | 50.53 | 52.00 | 50.48 | 51.29 | 51.29 | -0.52% | 2,237 |
| Dec 18, 2025 | 52.20 | 52.39 | 51.56 | 51.56 | 51.56 | -1.23% | 566 |
| Dec 17, 2025 | 50.85 | 52.20 | 50.85 | 52.20 | 52.20 | 2.65% | 4,409 |
| Dec 16, 2025 | 50.72 | 51.29 | 50.36 | 50.85 | 50.85 | 0.97% | 2,504 |
| Dec 15, 2025 | 49.73 | 50.99 | 49.73 | 50.36 | 50.36 | -1.24% | 3,360 |
| Dec 12, 2025 | 51.61 | 51.61 | 50.24 | 50.99 | 50.99 | 0.47% | 2,931 |
| Dec 11, 2025 | 52.20 | 52.20 | 50.57 | 50.75 | 50.75 | -0.28% | 446 |
| Dec 10, 2025 | 53.19 | 53.19 | 50.00 | 50.89 | 50.89 | -0.22% | 1,768 |
| Dec 9, 2025 | 51.00 | 51.50 | 50.85 | 51.00 | 51.00 | -0.47% | 586 |
| Dec 8, 2025 | 52.89 | 52.89 | 51.10 | 51.24 | 51.24 | -3.70% | 1,723 |
| Dec 5, 2025 | 51.87 | 53.50 | 51.70 | 53.21 | 53.21 | 4.29% | 519 |
| Dec 4, 2025 | 52.31 | 52.48 | 51.01 | 51.02 | 51.02 | -0.97% | 1,758 |
| Dec 3, 2025 | 52.57 | 52.70 | 51.34 | 51.52 | 51.52 | -0.90% | 1,391 |
| Dec 2, 2025 | 52.12 | 53.16 | 51.40 | 51.99 | 51.99 | 0.06% | 1,978 |
| Dec 1, 2025 | 54.90 | 54.90 | 51.70 | 51.96 | 51.96 | -1.22% | 873 |