Skip to main content
A2Z Infra Engineering Limited (BOM:533292)
India flag India · Delayed Price · Currency is INR
17.08
+0.07 (0.41%)
At close: Apr 28, 2026

A2Z Infra Engineering Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.6017.6016.7517.0817.080.41%9,182
Apr 27, 202616.7017.9916.6617.0117.01-1.33%38,006
Apr 24, 202617.2517.2916.8717.2417.241.47%16,823
Apr 23, 202617.0017.0016.8016.9916.99-0.23%3,450
Apr 22, 202617.3217.4717.0217.0317.03-0.76%6,307
Apr 21, 202617.6517.6817.0017.1617.16-0.87%8,875
Apr 20, 202617.1518.1017.1517.3117.31-2.92%15,559
Apr 17, 202617.3017.8517.2617.8317.834.27%30,879
Apr 16, 202616.6517.3816.6517.1017.100.12%6,980
Apr 15, 202617.0017.5916.7217.0817.080.53%4,975
Apr 13, 202617.0217.8916.9516.9916.99-1.05%33,343
Apr 10, 202617.6317.6316.3517.1717.17-0.17%25,952
Apr 9, 202617.3217.5816.8217.2017.20-0.69%18,609
Apr 8, 202617.0717.3216.7617.3217.324.97%71,931
Apr 7, 202616.5616.5616.0116.5016.502.10%18,485
Apr 6, 202615.5016.2915.5016.1616.161.06%7,234
Apr 2, 202615.3916.0915.3015.9915.993.70%28,012
Apr 1, 202615.4016.5915.4015.4215.42-2.41%29,300
Mar 30, 202616.0516.6315.8015.8015.80-4.99%11,166
Mar 27, 202617.0018.0016.6316.6316.63-4.97%276,703
Mar 25, 202617.0017.5217.0017.5017.504.85%201,620
Mar 24, 202615.5816.6915.5016.6916.694.97%127,431
Mar 23, 202616.3516.4915.8015.9015.90-4.10%40,433
Mar 20, 202615.6016.5915.6016.5816.584.94%155,063
Mar 19, 202616.0817.0515.5215.8015.80-2.71%43,104
Mar 18, 202615.4916.2415.4916.2416.244.98%55,866
Mar 17, 202615.2515.5015.0215.4715.471.24%7,452
Mar 16, 202615.8816.7315.2715.2815.28-4.80%4,257
Mar 13, 202615.7116.5515.6516.0516.050.12%5,607
Mar 12, 202616.3416.3915.8016.0316.03-1.90%2,178
Mar 11, 202616.7516.7615.7516.3416.341.87%17,137
Mar 10, 202616.4016.5015.7616.0416.04-2.20%10,163
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