Skip to main content
Azad Engineering Limited (BOM:544061)
India flag India · Delayed Price · Currency is INR
2,199.25
-37.00 (-1.65%)
At close: Apr 28, 2026

Azad Engineering Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,249.402,251.952,174.002,199.252,199.25-1.65%19,694
Apr 27, 20262,129.752,250.202,099.002,236.252,236.257.26%57,127
Apr 24, 20262,134.952,202.752,076.852,084.852,084.85-1.12%83,052
Apr 23, 20261,964.202,149.851,945.002,108.552,108.558.25%87,543
Apr 22, 20261,885.101,984.951,864.451,947.851,947.854.62%44,039
Apr 21, 20261,921.851,940.401,856.801,861.801,861.80-1.55%11,160
Apr 20, 20261,901.951,950.001,866.601,891.201,891.20-0.61%28,424
Apr 17, 20261,879.001,914.001,857.051,902.851,902.852.24%18,748
Apr 16, 20261,878.951,921.151,830.051,861.251,861.251.28%43,270
Apr 15, 20261,787.851,845.251,761.451,837.801,837.805.56%22,788
Apr 13, 20261,680.001,763.001,652.401,740.951,740.952.05%47,614
Apr 10, 20261,683.651,712.701,683.651,706.051,706.052.00%8,331
Apr 9, 20261,636.551,679.901,630.001,672.551,672.552.22%27,860
Apr 8, 20261,635.751,657.851,611.801,636.301,636.303.98%24,294
Apr 7, 20261,557.901,598.001,529.201,573.701,573.701.02%9,263
Apr 6, 20261,574.301,574.301,522.051,557.801,557.800.68%25,906
Apr 2, 20261,497.601,568.751,477.201,547.351,547.350.70%21,556
Apr 1, 20261,515.251,546.901,505.501,536.601,536.603.55%16,192
Mar 30, 20261,451.251,499.751,441.051,483.901,483.90-0.03%32,292
Mar 27, 20261,537.501,600.001,478.351,484.401,484.400.89%80,222
Mar 25, 20261,431.551,516.901,430.501,471.351,471.353.43%9,910
Mar 24, 20261,401.201,434.351,371.951,422.501,422.503.92%26,693
Mar 23, 20261,449.651,451.001,358.701,368.801,368.80-6.78%21,749
Mar 20, 20261,494.601,494.601,455.801,468.351,468.350.70%50,983
Mar 19, 20261,490.051,509.451,454.501,458.151,458.15-3.84%17,901
Mar 18, 20261,519.851,530.001,506.901,516.451,516.451.02%7,283
Mar 17, 20261,524.701,524.701,485.851,501.101,501.100.46%6,078
Mar 16, 20261,475.551,520.451,472.001,494.251,494.250.10%13,041
Mar 13, 20261,570.151,576.751,486.751,492.701,492.70-5.96%108,943
Mar 12, 20261,611.001,619.051,572.851,587.251,587.25-1.64%22,652
Mar 11, 20261,649.501,677.001,603.001,613.751,613.75-1.36%17,298
Mar 10, 20261,610.901,650.351,610.901,636.051,636.052.03%7,104
Mar 9, 20261,592.051,613.501,560.001,603.551,603.55-0.48%21,904
Mar 6, 20261,629.951,662.801,605.001,611.351,611.35-1.37%13,495
Mar 5, 20261,643.051,667.601,609.301,633.651,633.65-0.20%13,389
Mar 4, 20261,636.201,669.151,617.351,636.901,636.90-2.46%25,657
Mar 2, 20261,551.051,701.651,551.051,678.201,678.20-1.90%19,727
Feb 27, 20261,731.401,731.401,695.151,710.651,710.65-1.19%10,680
Feb 26, 20261,734.901,760.001,718.001,731.301,731.30-0.21%11,965
Feb 25, 20261,743.001,768.451,719.951,734.901,734.90-0.36%11,261
Feb 24, 20261,682.951,746.001,682.951,741.151,741.152.08%10,767
Feb 23, 20261,759.751,759.751,701.001,705.601,705.60-0.80%6,253
Feb 20, 20261,695.051,765.001,685.351,719.301,719.301.28%31,306
Feb 19, 20261,717.401,743.851,689.551,697.551,697.55-1.15%30,903
Feb 18, 20261,656.601,731.501,645.001,717.351,717.353.67%42,460
Feb 17, 20261,653.401,722.251,645.551,656.551,656.550.51%13,553
Feb 16, 20261,570.001,680.001,514.501,648.201,648.204.34%66,000
Feb 13, 20261,605.051,609.501,565.001,579.601,579.60-2.23%12,545
Feb 12, 20261,634.901,643.651,600.001,615.701,615.70-1.17%6,305
Feb 11, 20261,593.201,639.501,586.351,634.801,634.802.66%7,859
Feb 10, 20261,562.051,614.701,557.751,592.401,592.401.64%15,414
Feb 9, 20261,574.901,587.251,533.251,566.701,566.705.03%12,172
Feb 6, 20261,512.401,512.401,475.651,491.601,491.60-0.73%6,141
Feb 5, 20261,524.101,524.801,476.051,502.551,502.55-0.79%6,620
Feb 4, 20261,537.101,555.351,504.201,514.451,514.45-1.46%4,654
Feb 3, 20261,500.501,552.001,500.501,536.901,536.905.93%9,157
Feb 2, 20261,457.001,475.151,428.601,450.901,450.90-0.39%10,509
Feb 1, 20261,478.651,509.551,421.851,456.551,456.55-1.19%16,335
Jan 30, 20261,421.001,478.001,415.101,474.151,474.153.31%10,770
Jan 29, 20261,500.501,542.451,390.001,426.901,426.90-4.90%22,630
Jan 28, 20261,444.401,508.251,444.401,500.401,500.403.88%11,814
Jan 27, 20261,392.051,468.351,392.051,444.401,444.403.79%13,614
Jan 23, 20261,439.901,439.901,369.751,391.651,391.65-0.98%5,311
Jan 22, 20261,415.051,442.001,395.001,405.451,405.450.16%4,749
Jan 21, 20261,463.651,463.651,395.001,403.251,403.25-4.19%8,509
Jan 20, 20261,510.051,514.651,446.001,464.601,464.60-3.64%22,528
Jan 19, 20261,527.551,537.401,515.101,519.901,519.90-1.54%7,174
Jan 16, 20261,565.501,567.501,527.501,543.651,543.65-1.17%2,475
Jan 14, 20261,545.451,580.801,545.451,562.001,562.00-0.03%3,563
Jan 13, 20261,541.651,579.001,541.651,562.501,562.501.41%7,639
Jan 12, 20261,583.801,583.801,511.951,540.701,540.70-1.65%16,097
Jan 9, 20261,595.951,609.251,560.151,566.601,566.60-1.88%13,658
Jan 8, 20261,637.501,655.001,585.001,596.651,596.65-3.30%12,353
Jan 7, 20261,628.051,676.451,628.051,651.101,651.10-0.02%9,816
Jan 6, 20261,665.051,686.351,643.001,651.401,651.40-2.22%6,801
Jan 5, 20261,650.851,699.901,650.851,688.851,688.852.41%9,331
Jan 2, 20261,625.201,656.101,625.201,649.101,649.101.48%1,697
Jan 1, 20261,651.301,661.251,621.751,625.101,625.10-1.59%1,801
Dec 31, 20251,618.001,660.001,618.001,651.301,651.301.99%6,480
Dec 30, 20251,625.701,637.501,614.951,619.101,619.10-1.50%2,564
Dec 29, 20251,650.001,663.001,635.951,643.801,643.80-0.04%3,825
Dec 26, 20251,638.151,675.001,638.151,644.501,644.50-0.58%3,649
Dec 24, 20251,655.151,684.701,650.201,654.151,654.15-0.51%9,413
Dec 23, 20251,667.151,709.801,657.401,662.551,662.55-0.70%20,027
Dec 22, 20251,635.051,709.951,634.951,674.301,674.302.52%30,027
Dec 19, 20251,572.351,659.001,572.351,633.201,633.203.93%9,685
Dec 18, 20251,584.151,584.151,551.001,571.401,571.40-0.59%7,432
Dec 17, 20251,596.401,596.401,575.001,580.751,580.75-0.98%1,710
Dec 16, 20251,575.051,606.851,575.051,596.351,596.35-0.20%1,933
Dec 15, 20251,606.951,607.351,596.351,599.601,599.60-0.51%2,903
Dec 12, 20251,578.201,615.951,578.201,607.751,607.751.88%8,960
Dec 11, 20251,592.201,605.751,563.301,578.151,578.15-1.47%7,269
Dec 10, 20251,637.251,637.251,592.401,601.701,601.70-2.17%3,898
Dec 9, 20251,562.001,642.001,523.951,637.301,637.304.78%21,440
Dec 8, 20251,615.201,628.001,551.101,562.651,562.65-3.96%41,763
Dec 5, 20251,630.601,639.751,607.951,627.001,627.00-0.46%277,966
Dec 4, 20251,645.951,651.101,630.001,634.551,634.55-1.06%2,934
Dec 3, 20251,654.551,661.001,630.001,652.051,652.05-0.15%3,574
Dec 2, 20251,663.501,665.001,642.501,654.601,654.60-0.64%7,205
Dec 1, 20251,687.951,713.751,660.601,665.301,665.30-1.05%10,752