Skip to main content
Ajmera Realty & Infra India Limited (BOM:513349)
India flag India · Delayed Price · Currency is INR
125.74
-0.59 (-0.47%)
At close: Apr 28, 2026

BOM:513349 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026127.06127.37123.05123.28123.28-1.96%5,342
Apr 28, 2026125.25129.77123.25125.74125.74-0.47%24,141
Apr 27, 2026128.90128.90125.52126.33126.330.96%4,059
Apr 24, 2026125.70128.00122.52125.13125.130.34%32,655
Apr 23, 2026124.25127.71124.14124.71124.71-0.37%12,404
Apr 22, 2026124.00126.40123.03125.17125.170.58%15,247
Apr 21, 2026119.40127.80118.70124.45124.453.02%41,639
Apr 20, 2026123.40123.95118.65120.80120.80-3.25%18,604
Apr 17, 2026126.42128.00123.78124.86124.86-0.02%8,077
Apr 16, 2026125.27126.90122.10124.88124.882.00%24,032
Apr 15, 2026125.62127.00122.00122.43122.431.83%25,830
Apr 13, 2026121.00124.54115.54120.23120.23-0.75%23,426
Apr 10, 2026124.00127.80120.80121.14121.14-0.10%31,373
Apr 9, 2026119.20123.89117.87121.26121.261.67%23,171
Apr 8, 2026117.00123.70117.00119.27119.274.85%90,417
Apr 7, 2026110.45114.69109.32113.75113.753.17%22,926
Apr 6, 2026106.76115.72106.56110.25110.251.17%28,575
Apr 2, 2026100.20110.00100.20108.97108.973.81%40,779
Apr 1, 2026105.07108.14103.86104.97104.974.97%40,132
Mar 30, 2026102.10105.4598.10100.00100.00-3.80%16,934
Mar 27, 2026109.95109.95103.50103.95103.95-4.76%87,785
Mar 25, 2026106.55112.95104.70109.15109.154.40%268,189
Mar 24, 2026102.20106.7099.80104.55104.553.26%40,866
Mar 23, 2026108.65108.65100.20101.25101.25-6.38%24,256
Mar 20, 2026108.50111.85107.80108.15108.15-1.19%387,333
Mar 19, 2026114.80114.80108.20109.45109.45-5.40%17,022
Mar 18, 2026114.50119.00114.50115.70115.701.58%73,603
Mar 17, 2026114.40116.00113.20113.90113.90-0.44%18,597
Mar 16, 2026139.00139.00113.65114.40114.40-2.85%11,453
Mar 13, 2026122.00122.00115.00117.75117.75-3.68%42,760
Mar 12, 2026123.30126.50120.50122.25122.25-2.16%9,582
Mar 11, 2026125.75128.85123.30124.95124.951.26%16,133
Mar 10, 2026121.45124.55120.10123.40123.402.49%12,140
Mar 9, 2026119.00123.80115.00120.40120.40-2.19%13,099
Mar 6, 2026123.05126.30122.55123.10123.10-0.65%16,903
Mar 5, 2026133.75133.75123.00123.90123.90-1.39%15,469
Mar 4, 2026125.05127.35122.90125.65125.65-2.86%32,646
Mar 2, 2026128.15129.80124.95129.35129.350.74%6,888
Feb 27, 2026132.00132.45127.55128.40128.40-2.32%14,702
Feb 26, 2026133.50135.55129.50131.45131.45-0.34%19,115
Feb 25, 2026133.90136.30131.15131.90131.90-0.98%9,268
Feb 24, 2026132.10135.00130.15133.20133.20-0.45%10,670
Feb 23, 2026139.95141.40130.10133.80133.80-3.81%38,421
Feb 20, 2026148.50148.50138.25139.10139.10-3.13%13,063
Feb 19, 2026148.55148.95141.10143.60143.60-3.49%5,253
Feb 18, 2026141.35150.80141.35148.80148.805.98%14,036
Feb 17, 2026137.15142.50136.75140.40140.402.37%30,888
Feb 16, 2026137.90138.55134.85137.15137.15-0.69%11,040
Feb 13, 2026142.45143.45136.70138.10138.10-5.12%25,994
Feb 12, 2026145.70147.30145.00145.55145.55-1.39%4,662
Feb 11, 2026155.00155.00146.60147.60147.60-2.77%16,442
Feb 10, 2026143.45153.75143.25151.80151.805.97%34,598
Feb 9, 2026147.50151.95140.25143.25143.25-1.48%31,746
Feb 6, 2026150.80150.80143.65145.40145.40-2.81%3,986
Feb 5, 2026148.15152.50146.00149.60149.600.50%19,797
Feb 4, 2026145.30149.50144.50148.85148.852.44%6,883
Feb 3, 2026137.00148.55137.00145.30145.307.07%20,633
Feb 2, 2026140.00143.05131.05135.70135.70-1.09%15,460
Feb 1, 2026151.40151.40134.80137.20137.20-9.62%24,820
Jan 30, 2026146.00152.90145.10151.80151.801.44%7,028
Jan 29, 2026164.00164.00143.80149.65149.65-4.65%23,472
Jan 28, 2026152.35160.45152.00156.95156.955.44%28,928
Jan 27, 2026145.00150.95145.00148.85148.850.61%4,176
Jan 23, 2026150.00153.55146.35147.95147.95-2.05%10,818
Jan 22, 2026159.00159.00150.00151.05151.05-0.36%9,403
Jan 21, 2026162.00164.45150.10151.60151.60-5.84%41,786
Jan 20, 2026174.90174.90159.10161.00161.00-6.12%25,823
Jan 19, 2026179.95182.00170.10171.50171.50-6.41%16,763
Jan 16, 2026181.55186.65180.90183.25183.25-1.40%9,407
Jan 14, 2026181.80199.75181.80185.85185.851.95%63,590
Jan 13, 2026185.98186.49178.44182.29182.29-0.85%28,080
Jan 12, 2026187.12187.12181.00183.86183.86-1.33%13,525
Jan 9, 2026196.46197.44185.14186.33186.33-4.69%11,960
Jan 8, 2026199.27199.56193.79195.49195.49-0.89%20,130
Jan 7, 2026197.19198.20195.51197.25197.250.03%6,590
Jan 6, 2026198.58199.80196.62197.19197.19-0.18%8,645
Jan 5, 2026196.36203.00196.36197.54197.54-1.64%8,290
Jan 2, 2026198.40202.98192.09200.84200.844.15%17,740
Jan 1, 2026197.88197.88190.85192.83192.830.40%3,500
Dec 31, 2025192.20193.69191.40192.07192.07-0.12%2,240
Dec 30, 2025193.33196.15191.10192.31192.31-0.46%14,200
Dec 29, 2025193.20194.75191.36193.20193.200.25%11,085
Dec 26, 2025189.00195.69188.60192.71192.712.08%20,645
Dec 24, 2025190.87190.87187.97188.78188.78-1.09%7,125
Dec 23, 2025196.59196.59189.22190.87190.87-2.40%17,085
Dec 22, 2025183.96198.50182.00195.56195.566.31%40,885
Dec 19, 2025185.00185.00180.50183.96183.961.65%7,405
Dec 18, 2025184.91186.77179.65180.98180.98-1.59%32,915
Dec 17, 2025195.74195.74183.20183.91183.91-5.42%59,595
Dec 16, 2025203.00203.00192.95194.45194.45-3.06%11,730
Dec 15, 2025198.40202.76197.48200.58200.581.04%31,290
Dec 12, 2025201.60201.99198.20198.51198.51-1.22%12,920
Dec 11, 2025197.68203.00196.20200.97200.971.38%16,130
Dec 10, 2025196.23202.90194.81198.24198.240.80%20,530
Dec 9, 2025185.95197.38184.49196.67196.673.82%22,985
Dec 8, 2025197.00199.41186.80189.44189.44-3.81%20,980
Dec 5, 2025196.40198.79196.40196.94196.94-0.13%14,060
Dec 4, 2025197.99199.84197.19197.20197.200.06%5,230
Dec 3, 2025194.01198.22194.01197.08197.08-0.21%4,450
Dec 2, 2025201.49201.49195.88197.49197.49-2.28%6,355