Azad India Mobility Limited (BOM:504731)
India
· Delayed Price · Currency is INR 81.08
-4.26 (-4.99%)
At close: Mar 9, 2026
Azad India Mobility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 85.34 | 87.00 | 81.08 | 81.08 | 81.08 | -4.99% | 12,095 |
| Mar 6, 2026 | 92.20 | 92.20 | 85.34 | 85.34 | 85.34 | -5.00% | 12,923 |
| Mar 5, 2026 | 85.56 | 89.83 | 85.55 | 89.83 | 89.83 | 4.99% | 14,411 |
| Mar 4, 2026 | 87.47 | 87.47 | 84.00 | 85.56 | 85.56 | -2.18% | 8,567 |
| Mar 2, 2026 | 86.50 | 88.00 | 86.40 | 87.47 | 87.47 | -3.82% | 13,354 |
| Feb 27, 2026 | 95.70 | 95.70 | 88.70 | 90.94 | 90.94 | -0.60% | 753 |
| Feb 26, 2026 | 87.00 | 91.87 | 87.00 | 91.49 | 91.49 | 3.55% | 6,999 |
| Feb 25, 2026 | 91.90 | 92.00 | 85.00 | 88.35 | 88.35 | -0.47% | 14,497 |
| Feb 24, 2026 | 92.63 | 93.80 | 88.00 | 88.77 | 88.77 | -4.17% | 9,414 |
| Feb 23, 2026 | 94.00 | 96.00 | 91.42 | 92.63 | 92.63 | -1.46% | 4,726 |
| Feb 20, 2026 | 94.08 | 94.55 | 90.70 | 94.00 | 94.00 | 1.91% | 1,903 |
| Feb 19, 2026 | 97.99 | 98.18 | 91.50 | 92.24 | 92.24 | -1.36% | 16,088 |
| Feb 18, 2026 | 95.99 | 95.99 | 92.10 | 93.51 | 93.51 | 0.47% | 6,797 |
| Feb 17, 2026 | 92.59 | 100.80 | 92.59 | 93.07 | 93.07 | -4.50% | 53,926 |
| Feb 16, 2026 | 97.50 | 97.50 | 97.46 | 97.46 | 97.46 | -4.99% | 5,899 |
| Feb 13, 2026 | 108.25 | 108.25 | 101.00 | 102.58 | 102.58 | -3.15% | 10,843 |
| Feb 12, 2026 | 105.00 | 107.45 | 100.05 | 105.92 | 105.92 | 2.54% | 2,764 |
| Feb 11, 2026 | 102.30 | 105.69 | 102.30 | 103.30 | 103.30 | -3.30% | 8,640 |
| Feb 10, 2026 | 109.80 | 110.00 | 102.50 | 106.82 | 106.82 | 0.60% | 8,153 |
| Feb 9, 2026 | 102.14 | 106.18 | 99.11 | 106.18 | 106.18 | 4.99% | 12,991 |
| Feb 6, 2026 | 108.58 | 109.66 | 101.13 | 101.13 | 101.13 | -5.00% | 13,643 |
| Feb 5, 2026 | 107.00 | 107.00 | 102.00 | 106.45 | 106.45 | 4.40% | 2,670 |
| Feb 4, 2026 | 107.00 | 109.50 | 101.18 | 101.96 | 101.96 | -4.26% | 18,771 |
| Feb 3, 2026 | 115.76 | 115.76 | 104.74 | 106.50 | 106.50 | -3.40% | 37,820 |
| Feb 2, 2026 | 109.90 | 110.25 | 108.05 | 110.25 | 110.25 | 5.00% | 2,051 |
| Feb 1, 2026 | 105.00 | 105.00 | 95.33 | 105.00 | 105.00 | 5.00% | 4,682 |
| Jan 30, 2026 | 98.10 | 100.95 | 97.50 | 100.00 | 100.00 | 4.00% | 5,459 |
| Jan 29, 2026 | 96.95 | 98.65 | 91.00 | 96.15 | 96.15 | 1.53% | 5,796 |
| Jan 28, 2026 | 95.00 | 97.30 | 91.40 | 94.70 | 94.70 | -1.30% | 5,242 |
| Jan 27, 2026 | 95.95 | 99.95 | 95.95 | 95.95 | 95.95 | -5.00% | 21,751 |
| Jan 23, 2026 | 113.80 | 113.80 | 100.45 | 101.00 | 101.00 | -9.50% | 16,782 |
| Jan 22, 2026 | 128.95 | 128.95 | 109.10 | 111.60 | 111.60 | -6.88% | 14,167 |
| Jan 21, 2026 | 122.20 | 126.75 | 115.30 | 119.85 | 119.85 | -4.88% | 9,756 |
| Jan 20, 2026 | 131.95 | 131.95 | 117.50 | 126.00 | 126.00 | -0.90% | 2,613 |
| Jan 19, 2026 | 127.00 | 130.95 | 127.00 | 127.15 | 127.15 | -2.42% | 2,524 |
| Jan 16, 2026 | 133.25 | 135.00 | 130.00 | 130.30 | 130.30 | -2.21% | 1,804 |
| Jan 14, 2026 | 131.00 | 133.40 | 128.05 | 133.25 | 133.25 | 1.72% | 147 |
| Jan 13, 2026 | 134.80 | 134.80 | 127.00 | 131.00 | 131.00 | 2.38% | 2,336 |
| Jan 12, 2026 | 132.00 | 135.00 | 127.10 | 127.95 | 127.95 | -3.69% | 1,165 |
| Jan 9, 2026 | 135.25 | 135.25 | 118.15 | 132.85 | 132.85 | 1.61% | 16,790 |
| Jan 8, 2026 | 131.45 | 135.70 | 130.25 | 130.75 | 130.75 | -0.83% | 2,981 |
| Jan 7, 2026 | 128.50 | 139.90 | 128.50 | 131.85 | 131.85 | 2.97% | 10,546 |
| Jan 6, 2026 | 135.55 | 135.55 | 127.60 | 128.05 | 128.05 | -2.33% | 4,168 |
| Jan 5, 2026 | 137.80 | 138.65 | 131.00 | 131.10 | 131.10 | -2.49% | 5,137 |
| Jan 2, 2026 | 135.95 | 140.90 | 133.80 | 134.45 | 134.45 | -0.41% | 3,569 |
| Jan 1, 2026 | 137.90 | 137.90 | 133.15 | 135.00 | 135.00 | -0.07% | 357 |
| Dec 31, 2025 | 136.50 | 137.70 | 132.75 | 135.10 | 135.10 | -0.07% | 4,825 |
| Dec 30, 2025 | 135.50 | 138.15 | 134.10 | 135.20 | 135.20 | 2.31% | 6,156 |
| Dec 29, 2025 | 132.90 | 135.00 | 131.10 | 132.15 | 132.15 | -0.56% | 2,732 |
| Dec 26, 2025 | 135.95 | 135.95 | 132.00 | 132.90 | 132.90 | -0.86% | 4,524 |
| Dec 24, 2025 | 131.00 | 137.80 | 131.00 | 134.05 | 134.05 | 0.11% | 3,895 |
| Dec 23, 2025 | 140.00 | 140.00 | 133.60 | 133.90 | 133.90 | -1.07% | 3,486 |
| Dec 22, 2025 | 135.00 | 142.00 | 133.00 | 135.35 | 135.35 | 1.61% | 6,151 |
| Dec 19, 2025 | 135.40 | 135.85 | 130.00 | 133.20 | 133.20 | -1.62% | 1,007 |
| Dec 18, 2025 | 136.25 | 136.85 | 132.05 | 135.40 | 135.40 | -0.62% | 642 |
| Dec 17, 2025 | 133.50 | 139.00 | 133.50 | 136.25 | 136.25 | 1.87% | 3,553 |
| Dec 16, 2025 | 139.95 | 143.05 | 133.20 | 133.75 | 133.75 | -2.59% | 5,963 |
| Dec 15, 2025 | 134.50 | 141.05 | 132.00 | 137.30 | 137.30 | 0.22% | 8,699 |
| Dec 12, 2025 | 146.00 | 146.00 | 130.00 | 137.00 | 137.00 | -2.39% | 9,368 |
| Dec 11, 2025 | 141.10 | 146.95 | 133.95 | 140.35 | 140.35 | -1.23% | 9,675 |
| Dec 10, 2025 | 145.00 | 148.50 | 140.85 | 142.10 | 142.10 | -0.49% | 2,049 |
| Dec 9, 2025 | 156.00 | 156.00 | 140.00 | 142.80 | 142.80 | -1.55% | 3,588 |
| Dec 8, 2025 | 156.90 | 156.90 | 145.00 | 145.05 | 145.05 | -2.45% | 671 |
| Dec 5, 2025 | 153.00 | 153.00 | 146.05 | 148.70 | 148.70 | 1.85% | 691 |
| Dec 4, 2025 | 151.90 | 151.90 | 145.95 | 146.00 | 146.00 | 0.03% | 832 |
| Dec 3, 2025 | 150.00 | 152.90 | 144.30 | 145.95 | 145.95 | -0.68% | 954 |
| Dec 2, 2025 | 152.00 | 155.30 | 143.00 | 146.95 | 146.95 | -2.00% | 4,050 |
| Dec 1, 2025 | 147.50 | 150.25 | 144.00 | 149.95 | 149.95 | 4.64% | 3,833 |
| Nov 28, 2025 | 150.50 | 153.80 | 143.00 | 143.30 | 143.30 | -4.78% | 10,314 |
| Nov 27, 2025 | 155.00 | 155.00 | 150.00 | 150.50 | 150.50 | -0.56% | 390 |
| Nov 26, 2025 | 157.50 | 157.50 | 145.35 | 151.35 | 151.35 | - | 2,391 |
| Nov 25, 2025 | 153.30 | 163.00 | 151.05 | 151.35 | 151.35 | -4.78% | 4,367 |
| Nov 24, 2025 | 157.35 | 165.00 | 155.00 | 158.95 | 158.95 | 0.13% | 3,308 |
| Nov 21, 2025 | 161.25 | 161.25 | 157.10 | 158.75 | 158.75 | 0.03% | 3,160 |
| Nov 20, 2025 | 160.15 | 161.20 | 158.00 | 158.70 | 158.70 | 0.06% | 10,281 |
| Nov 19, 2025 | 161.40 | 161.45 | 158.00 | 158.60 | 158.60 | -0.78% | 1,777 |
| Nov 18, 2025 | 160.05 | 161.95 | 157.50 | 159.85 | 159.85 | -0.99% | 5,658 |
| Nov 17, 2025 | 164.70 | 164.70 | 160.05 | 161.45 | 161.45 | 0.16% | 7,145 |
| Nov 14, 2025 | 165.40 | 165.40 | 157.00 | 161.20 | 161.20 | -0.52% | 6,159 |
| Nov 13, 2025 | 166.30 | 166.30 | 158.20 | 162.05 | 162.05 | - | 12,011 |
| Nov 12, 2025 | 172.85 | 172.85 | 160.15 | 162.05 | 162.05 | -1.67% | 13,303 |
| Nov 11, 2025 | 166.10 | 166.10 | 160.50 | 164.80 | 164.80 | -0.78% | 5,761 |
| Nov 10, 2025 | 173.45 | 173.45 | 163.20 | 166.10 | 166.10 | 0.30% | 2,386 |
| Nov 7, 2025 | 168.90 | 168.90 | 160.25 | 165.60 | 165.60 | 1.56% | 4,647 |
| Nov 6, 2025 | 170.00 | 174.00 | 161.80 | 163.05 | 163.05 | -3.86% | 2,241 |
| Nov 4, 2025 | 174.00 | 175.40 | 168.10 | 169.60 | 169.60 | -2.28% | 7,353 |
| Nov 3, 2025 | 172.35 | 176.80 | 172.15 | 173.55 | 173.55 | 0.70% | 13,328 |
| Oct 31, 2025 | 174.50 | 174.90 | 170.00 | 172.35 | 172.35 | 1.14% | 7,561 |
| Oct 30, 2025 | 171.90 | 173.00 | 165.20 | 170.40 | 170.40 | 2.53% | 16,802 |
| Oct 29, 2025 | 160.50 | 167.90 | 160.50 | 166.20 | 166.20 | 3.87% | 15,312 |
| Oct 28, 2025 | 161.45 | 164.80 | 153.60 | 160.00 | 160.00 | -0.90% | 9,101 |
| Oct 27, 2025 | 157.00 | 162.50 | 155.30 | 161.45 | 161.45 | 4.03% | 8,828 |
| Oct 24, 2025 | 152.95 | 159.00 | 151.05 | 155.20 | 155.20 | 1.47% | 8,944 |
| Oct 23, 2025 | 147.05 | 152.95 | 147.05 | 152.95 | 152.95 | 4.98% | 13,049 |
| Oct 21, 2025 | 153.00 | 153.00 | 145.00 | 145.70 | 145.70 | -0.88% | 4,090 |
| Oct 20, 2025 | 153.65 | 155.10 | 145.90 | 147.00 | 147.00 | -4.27% | 6,725 |
| Oct 17, 2025 | 158.90 | 160.20 | 150.00 | 153.55 | 153.55 | -0.32% | 3,809 |
| Oct 16, 2025 | 152.00 | 155.90 | 150.75 | 154.05 | 154.05 | 0.82% | 7,174 |
| Oct 15, 2025 | 154.20 | 154.20 | 151.55 | 152.80 | 152.80 | 1.09% | 7,701 |
| Oct 14, 2025 | 156.25 | 156.45 | 148.65 | 151.15 | 151.15 | -1.31% | 3,615 |