Skip to main content
Azad Engineering Limited (NSE:AZAD)
India flag India · Delayed Price · Currency is INR
1,605.50
-5.30 (-0.33%)
At close: Mar 9, 2026

Azad Engineering Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,600.001,600.001,553.601,583.00--1.73%85,871
Mar 6, 20261,632.001,664.201,604.601,610.801,610.80-1.31%183,527
Mar 5, 20261,658.001,670.001,609.001,632.101,632.10-0.21%186,461
Mar 4, 20261,626.701,670.801,615.901,635.601,635.60-2.47%228,062
Mar 2, 20261,624.801,703.001,620.001,677.001,677.00-2.11%280,071
Feb 27, 20261,744.501,744.501,696.001,713.201,713.20-1.05%131,557
Feb 26, 20261,736.001,760.001,717.901,731.301,731.30-0.26%167,198
Feb 25, 20261,750.001,769.001,720.001,735.801,735.80-0.36%166,857
Feb 24, 20261,700.001,746.001,685.001,742.101,742.102.11%271,551
Feb 23, 20261,732.001,749.701,699.701,706.101,706.10-0.81%155,207
Feb 20, 20261,696.001,765.101,685.001,720.101,720.101.33%303,910
Feb 19, 20261,737.001,744.001,688.001,697.501,697.50-1.15%293,688
Feb 18, 20261,662.901,733.101,642.901,717.301,717.303.74%484,197
Feb 17, 20261,660.601,722.901,643.001,655.401,655.400.42%461,535
Feb 16, 20261,555.001,679.801,509.101,648.401,648.404.39%873,549
Feb 13, 20261,608.001,608.601,560.501,579.101,579.10-1.97%117,179
Feb 12, 20261,635.101,643.001,598.301,610.801,610.80-1.49%138,824
Feb 11, 20261,600.801,639.901,586.801,635.101,635.102.62%165,831
Feb 10, 20261,566.001,614.901,555.901,593.301,593.301.72%168,443
Feb 9, 20261,540.001,588.501,535.001,566.401,566.404.97%265,774
Feb 6, 20261,505.001,510.701,475.301,492.201,492.20-0.47%42,201
Feb 5, 20261,514.001,540.001,477.201,499.201,499.20-0.98%73,739
Feb 4, 20261,539.901,555.401,501.501,514.001,514.00-1.60%107,865
Feb 3, 20261,518.001,552.001,500.001,538.601,538.606.02%307,975
Feb 2, 20261,456.401,510.001,428.001,451.301,451.30-0.35%114,342
Feb 1, 20261,487.001,509.801,419.001,456.401,456.40-1.19%80,278
Jan 30, 20261,422.801,480.001,413.601,473.901,473.903.32%101,643
Jan 29, 20261,502.001,543.601,386.201,426.601,426.60-4.89%341,566
Jan 28, 20261,447.601,508.101,447.501,499.901,499.903.90%130,309
Jan 27, 20261,402.801,467.601,400.501,443.601,443.603.77%197,186
Jan 23, 20261,408.001,421.001,369.701,391.201,391.20-1.05%136,780
Jan 22, 20261,420.201,443.001,394.201,406.001,406.000.13%116,029
Jan 21, 20261,456.501,460.301,395.501,404.201,404.20-4.14%292,107
Jan 20, 20261,516.001,516.001,442.801,464.901,464.90-3.59%330,841
Jan 19, 20261,530.001,537.101,515.801,519.401,519.40-1.31%67,222
Jan 16, 20261,576.401,576.401,527.501,539.501,539.50-1.47%46,304
Jan 14, 20261,551.001,579.901,550.101,562.401,562.40-0.10%67,870
Jan 13, 20261,549.101,580.001,543.801,563.901,563.901.52%55,885
Jan 12, 20261,568.001,569.801,513.201,540.501,540.50-1.50%91,282
Jan 9, 20261,585.001,617.001,560.001,564.001,564.00-1.83%79,499
Jan 8, 20261,647.001,657.001,575.101,593.201,593.20-3.50%76,551
Jan 7, 20261,647.801,676.201,640.001,651.001,651.000.07%52,908
Jan 6, 20261,685.001,697.501,642.001,649.801,649.80-2.34%91,843
Jan 5, 20261,660.701,700.001,656.001,689.401,689.402.21%115,302
Jan 2, 20261,626.001,656.001,626.001,652.801,652.801.66%62,473
Jan 1, 20261,653.001,660.001,622.101,625.801,625.80-1.63%41,773
Dec 31, 20251,614.401,660.801,614.401,652.801,652.802.14%61,972
Dec 30, 20251,641.201,641.201,612.801,618.201,618.20-1.70%45,314
Dec 29, 20251,649.001,664.701,635.701,646.201,646.200.04%48,130
Dec 26, 20251,653.001,676.001,640.001,645.501,645.50-0.63%53,047
Dec 24, 20251,661.501,684.801,650.801,656.001,656.00-0.36%49,152
Dec 23, 20251,670.001,709.001,658.001,661.901,661.90-0.51%143,034
Dec 22, 20251,639.901,709.001,629.601,670.401,670.402.52%301,181
Dec 19, 20251,579.701,664.001,573.301,629.401,629.403.56%223,282
Dec 18, 20251,580.101,585.001,550.501,573.401,573.40-0.45%64,230
Dec 17, 20251,590.001,599.601,574.301,580.501,580.50-1.03%53,700
Dec 16, 20251,595.401,606.301,582.001,597.001,597.00-0.24%54,268
Dec 15, 20251,598.701,608.901,592.901,600.901,600.90-0.44%37,845
Dec 12, 20251,590.001,617.101,583.501,607.901,607.901.90%70,430
Dec 11, 20251,599.101,604.201,562.601,577.901,577.90-1.33%106,488
Dec 10, 20251,635.201,636.201,591.801,599.101,599.10-2.34%63,122
Dec 9, 20251,562.001,642.801,525.001,637.401,637.404.83%152,796
Dec 8, 20251,626.801,626.801,551.801,562.001,562.00-3.98%132,997
Dec 5, 20251,633.001,640.001,608.301,626.801,626.80-0.50%100,297
Dec 4, 20251,648.001,651.801,629.001,635.001,635.00-1.06%224,622
Dec 3, 20251,650.101,663.301,630.001,652.601,652.60-0.17%75,754
Dec 2, 20251,660.901,669.001,642.001,655.401,655.40-0.59%75,056
Dec 1, 20251,690.901,716.001,660.101,665.201,665.20-0.92%92,952
Nov 28, 20251,692.101,692.101,672.001,680.601,680.60-0.95%128,429
Nov 27, 20251,640.001,718.001,639.801,696.701,696.703.88%313,269
Nov 26, 20251,622.701,660.001,622.701,633.301,633.300.67%119,939
Nov 25, 20251,626.901,640.001,620.801,622.401,622.400.02%70,527
Nov 24, 20251,693.001,694.701,614.101,622.001,622.00-4.19%258,723
Nov 21, 20251,740.301,740.601,685.201,693.001,693.00-2.72%144,249
Nov 20, 20251,681.001,758.301,670.301,740.301,740.304.08%677,028
Nov 19, 20251,700.101,724.001,665.501,672.001,672.001.91%565,801
Nov 18, 20251,677.001,677.001,636.001,640.601,640.60-1.98%91,526
Nov 17, 20251,624.001,679.901,616.101,673.801,673.803.26%170,575
Nov 14, 20251,607.001,635.901,606.101,621.001,621.000.32%58,378
Nov 13, 20251,635.401,639.001,610.001,615.901,615.90-1.19%58,934
Nov 12, 20251,619.001,642.101,619.001,635.401,635.401.41%74,555
Nov 11, 20251,621.101,624.901,603.001,612.701,612.70-0.52%58,007
Nov 10, 20251,622.001,630.501,611.401,621.101,621.100.61%71,506
Nov 7, 20251,611.501,622.001,586.801,611.201,611.20-0.44%110,920
Nov 6, 20251,665.001,665.001,610.501,618.301,618.30-2.30%104,078
Nov 4, 20251,662.001,674.401,650.601,656.401,656.400.02%206,946
Nov 3, 20251,720.001,747.901,636.301,656.001,656.00-2.39%772,476
Oct 31, 20251,714.001,723.701,685.201,696.601,696.60-0.10%155,524
Oct 30, 20251,696.001,714.401,685.501,698.301,698.300.12%92,562
Oct 29, 20251,704.001,712.501,685.001,696.301,696.30-0.43%111,393
Oct 28, 20251,687.201,731.601,687.201,703.701,703.701.10%349,773
Oct 27, 20251,673.801,693.201,658.501,685.101,685.101.28%159,578
Oct 24, 20251,662.001,680.001,650.701,663.801,663.800.85%92,251
Oct 23, 20251,675.901,694.501,644.101,649.801,649.80-1.10%163,059
Oct 21, 20251,659.001,673.401,655.901,668.101,668.101.92%52,774
Oct 20, 20251,646.101,658.001,623.401,636.701,636.70-0.49%109,256
Oct 17, 20251,650.201,665.001,634.501,644.801,644.80-0.33%130,375
Oct 16, 20251,675.101,677.001,644.001,650.201,650.20-1.66%143,779
Oct 15, 20251,650.001,714.001,643.801,678.001,678.001.70%312,153
Oct 14, 20251,658.301,665.001,632.301,650.001,650.000.63%147,461