Skip to main content
A2Z Infra Engineering Limited (BOM:533292)
India flag India · Delayed Price · Currency is INR
15.89
-0.70 (-4.22%)
At close: Mar 6, 2026

A2Z Infra Engineering Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.9516.4015.8016.4016.403.21%12,918
Mar 6, 202616.8316.9915.8115.8915.89-4.22%33,630
Mar 5, 202615.6616.9815.6616.5916.592.03%26,845
Mar 4, 202617.3117.3116.1616.2616.26-4.18%81,626
Mar 2, 202617.8617.8616.9716.9716.97-4.98%40,489
Feb 27, 202618.3319.1017.8617.8617.86-5.00%55,445
Feb 26, 202617.7919.1816.8118.8018.807.80%237,848
Feb 25, 202617.4417.4416.6517.4417.449.96%111,396
Feb 24, 202614.3315.8614.2715.8615.869.99%54,586
Feb 23, 202614.1815.1914.1814.4214.42-0.89%18,674
Feb 20, 202614.5614.9214.3614.5514.55-0.48%6,140
Feb 19, 202614.7014.9014.4414.6214.62-2.21%7,500
Feb 18, 202614.6914.9814.5114.9514.952.40%5,415
Feb 17, 202615.0115.0113.9414.6014.60-0.34%9,264
Feb 16, 202614.8815.2214.5314.6514.650.62%10,165
Feb 13, 202614.6014.7514.3914.5614.56-1.69%5,964
Feb 12, 202614.2015.2014.2014.8114.81-2.57%11,362
Feb 11, 202614.6015.2514.5315.2015.204.11%34,081
Feb 10, 202614.2714.7014.2014.6014.602.03%15,610
Feb 9, 202613.6914.4413.6914.3114.311.85%5,493
Feb 6, 202614.2814.3714.0014.0514.05-1.61%3,885
Feb 5, 202614.9014.9014.2014.2814.28-1.79%17,778
Feb 4, 202613.8214.5913.8214.5414.543.12%16,540
Feb 3, 202614.0014.2113.9514.1014.102.47%10,939
Feb 2, 202613.9514.2713.4513.7613.76-1.36%9,736
Feb 1, 202614.2214.5013.8013.9513.95-0.92%11,123
Jan 30, 202614.0614.2413.9814.0814.08-351,963
Jan 29, 202614.5414.5413.9214.0814.08-1.88%5,903
Jan 28, 202614.3614.4614.0114.3514.351.49%13,864
Jan 27, 202614.5314.5313.8114.1414.14-0.28%21,010
Jan 23, 202614.0514.7513.8514.1814.18-0.07%21,799
Jan 22, 202613.7814.1913.7814.1914.194.96%20,274
Jan 21, 202613.5114.0313.3613.5213.52-3.43%40,447
Jan 20, 202614.4014.4513.8114.0014.00-3.65%26,423
Jan 19, 202615.0015.0014.3714.5314.53-3.46%6,806
Jan 16, 202614.5515.7014.5515.0515.050.20%24,620
Jan 14, 202614.0515.0214.0515.0215.024.96%117,934
Jan 13, 202614.8914.8914.2614.3114.31-1.17%19,681
Jan 12, 202614.8514.8514.4214.4814.48-1.56%19,827
Jan 9, 202614.8615.0714.6814.7114.71-1.28%11,609
Jan 8, 202615.4216.0014.8714.9014.90-2.42%25,629
Jan 7, 202614.6815.5014.6815.2715.271.39%4,921
Jan 6, 202615.3515.3514.8015.0615.060.67%11,377
Jan 5, 202615.6015.6914.8014.9614.96-3.61%47,513
Jan 2, 202616.2416.2415.4015.5215.52-1.65%10,857
Jan 1, 202616.6116.9015.7815.7815.78-5.00%56,258
Dec 31, 202516.5817.0016.4116.6116.61-1.66%18,476
Dec 30, 202517.2717.3916.7816.8916.89-2.65%10,359
Dec 29, 202517.6917.9016.9617.3517.35-1.92%25,369
Dec 26, 202518.7518.7517.4017.6917.692.61%23,626
Dec 24, 202517.4017.5015.6117.2417.246.95%92,096
Dec 23, 202515.0216.2214.7516.1216.129.29%47,563
Dec 22, 202514.2015.2014.1014.7514.754.91%20,604
Dec 19, 202513.7614.3613.7614.0614.06-0.35%3,476
Dec 18, 202514.1014.4713.8014.1114.11-2.62%58,369
Dec 17, 202514.6415.0014.3114.4914.49-0.89%16,655
Dec 16, 202514.7414.7814.5114.6214.62-0.41%8,357
Dec 15, 202514.8014.8514.4014.6814.68-0.68%17,121
Dec 12, 202514.0115.0014.0114.7814.78-1.20%9,933
Dec 11, 202515.0215.0914.7514.9614.960.27%6,608
Dec 10, 202514.9915.3014.7514.9214.92-0.47%7,959
Dec 9, 202515.0915.2714.6714.9914.99-0.66%44,772
Dec 8, 202516.8016.8014.8015.0915.09-6.22%44,493
Dec 5, 202516.0516.3015.0016.0916.095.65%14,590
Dec 4, 202515.1515.3714.7615.2315.231.33%8,901
Dec 3, 202515.3915.3914.9015.0315.03-2.34%21,120
Dec 2, 202515.6115.7015.0215.3915.39-1.41%6,445
Dec 1, 202516.0016.0015.4015.6115.610.77%11,315
Nov 28, 202515.4415.8015.4015.4915.490.32%19,634
Nov 27, 202516.0716.1515.3815.4415.44-1.59%8,158
Nov 26, 202515.4815.9015.3515.6915.692.48%20,099
Nov 25, 202515.9515.9515.1515.3115.31-1.67%41,640
Nov 24, 202515.7015.9015.5015.5715.57-4.36%63,446
Nov 21, 202517.0017.0016.2816.2816.28-4.96%56,975
Nov 20, 202518.2018.2017.0217.1317.13-3.22%25,411
Nov 19, 202517.0017.8917.0017.7017.703.33%19,011
Nov 18, 202517.7817.7816.6617.1317.13-1.10%74,881
Nov 17, 202517.9418.1016.9317.3217.32-0.52%18,450
Nov 14, 202517.6818.0217.2517.4117.41-0.40%18,169
Nov 13, 202518.0518.4517.2517.4817.48-2.89%49,123
Nov 12, 202517.6818.1817.5818.0018.001.81%692
Nov 11, 202518.5618.8717.6817.6817.68-5.00%122,523
Nov 10, 202518.3019.2117.8918.6118.611.53%65,823
Nov 7, 202517.4818.3317.4818.3318.334.98%184,659
Nov 6, 202516.5017.6316.2517.4617.463.37%56,687
Nov 4, 202516.7816.9716.5316.8916.894.00%15,925
Nov 3, 202516.9916.9916.2216.2416.24-2.70%23,076
Oct 31, 202516.6816.8216.4016.6916.691.15%29,686
Oct 30, 202516.8016.8016.4016.5016.50-1.49%1,654
Oct 29, 202516.3817.2516.3616.7516.751.45%21,770
Oct 28, 202516.7016.7016.2716.5116.510.43%30,952
Oct 27, 202516.5317.1416.4016.4416.44-1.14%23,705
Oct 24, 202517.2918.1016.6216.6316.63-3.82%35,225
Oct 23, 202516.4017.2916.4017.2917.294.98%84,818
Oct 21, 202515.4116.8015.4116.4716.472.94%41,362
Oct 20, 202515.7316.0015.3316.0016.001.65%23,969
Oct 17, 202516.6016.6015.6015.7415.74-3.79%42,738
Oct 16, 202516.2117.0015.8216.3616.36-1.74%254,648
Oct 15, 202516.5817.1916.1116.6516.65-1.54%50,099
Oct 14, 202517.6517.6516.9116.9116.91-5.00%17,703