Azad India Mobility Limited (BOM:504731)
India
· Delayed Price · Currency is INR 105.14
-0.12 (-0.11%)
At close: Apr 28, 2026
Azad India Mobility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 103.16 | 107.99 | 103.16 | 105.14 | 105.14 | -0.11% | 4,508 |
| Apr 27, 2026 | 103.98 | 106.00 | 103.00 | 105.26 | 105.26 | 4.72% | 3,137 |
| Apr 24, 2026 | 106.00 | 106.00 | 99.55 | 100.52 | 100.52 | -4.17% | 3,941 |
| Apr 23, 2026 | 107.50 | 107.50 | 104.10 | 104.89 | 104.89 | 1.56% | 7,329 |
| Apr 22, 2026 | 100.00 | 108.54 | 100.00 | 103.28 | 103.28 | 3.28% | 5,214 |
| Apr 21, 2026 | 102.93 | 102.94 | 100.00 | 100.00 | 100.00 | -1.77% | 1,574 |
| Apr 20, 2026 | 102.53 | 103.30 | 98.11 | 101.80 | 101.80 | -1.52% | 3,456 |
| Apr 17, 2026 | 103.90 | 103.90 | 98.01 | 103.37 | 103.37 | 1.37% | 4,408 |
| Apr 16, 2026 | 95.12 | 103.99 | 95.12 | 101.97 | 101.97 | 0.30% | 4,321 |
| Apr 15, 2026 | 103.99 | 103.99 | 100.00 | 101.66 | 101.66 | 2.13% | 2,898 |
| Apr 13, 2026 | 102.00 | 102.00 | 96.55 | 99.54 | 99.54 | -2.41% | 822 |
| Apr 10, 2026 | 104.69 | 104.69 | 100.00 | 102.00 | 102.00 | 1.68% | 2,438 |
| Apr 9, 2026 | 105.95 | 105.95 | 97.54 | 100.31 | 100.31 | 1.64% | 11,136 |
| Apr 8, 2026 | 97.44 | 101.00 | 94.05 | 98.69 | 98.69 | 5.21% | 7,115 |
| Apr 7, 2026 | 94.75 | 94.75 | 90.01 | 93.80 | 93.80 | 0.98% | 4,716 |
| Apr 6, 2026 | 92.36 | 94.55 | 91.00 | 92.89 | 92.89 | 2.12% | 2,806 |
| Apr 2, 2026 | 83.95 | 91.99 | 83.95 | 90.96 | 90.96 | 3.06% | 1,747 |
| Apr 1, 2026 | 83.01 | 88.26 | 83.01 | 88.26 | 88.26 | 5.00% | 1,984 |
| Mar 30, 2026 | 81.10 | 88.79 | 81.10 | 84.06 | 84.06 | -0.60% | 3,882 |
| Mar 27, 2026 | 85.66 | 88.80 | 83.50 | 84.57 | 84.57 | -1.27% | 6,403 |
| Mar 25, 2026 | 86.98 | 87.20 | 81.31 | 85.66 | 85.66 | 2.71% | 7,687 |
| Mar 24, 2026 | 89.59 | 89.59 | 82.01 | 83.40 | 83.40 | -2.83% | 12,135 |
| Mar 23, 2026 | 90.00 | 90.00 | 85.83 | 85.83 | 85.83 | -4.99% | 10,914 |
| Mar 20, 2026 | 95.00 | 95.00 | 88.63 | 90.34 | 90.34 | -1.06% | 3,888 |
| Mar 19, 2026 | 95.94 | 95.94 | 88.07 | 91.31 | 91.31 | -1.18% | 6,847 |
| Mar 18, 2026 | 94.70 | 94.70 | 90.70 | 92.40 | 92.40 | 2.37% | 5,622 |
| Mar 17, 2026 | 90.94 | 91.41 | 89.34 | 90.26 | 90.26 | 3.65% | 3,301 |
| Mar 16, 2026 | 87.00 | 89.15 | 85.00 | 87.08 | 87.08 | 2.53% | 8,959 |
| Mar 13, 2026 | 84.89 | 85.07 | 82.40 | 84.93 | 84.93 | 4.57% | 5,789 |
| Mar 12, 2026 | 80.77 | 82.44 | 78.30 | 81.22 | 81.22 | 3.39% | 18,582 |
| Mar 11, 2026 | 78.70 | 79.74 | 75.15 | 78.56 | 78.56 | 0.92% | 12,885 |
| Mar 10, 2026 | 81.06 | 83.00 | 77.03 | 77.84 | 77.84 | -4.00% | 22,844 |
| 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 |