Azad India Mobility Limited (BOM:504731)
India · Delayed Price · Currency is INR 84.99
+4.18 (5.17%)
At close: Sep 24, 2026
Azad India Mobility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 81.19 | 88.95 | 81.19 | 84.99 | 84.99 | 5.17% | 3,791 |
| Sep 23, 2026 | 82.89 | 82.89 | 79.44 | 80.81 | 80.81 | 3.17% | 2,247 |
| Sep 22, 2026 | 76.00 | 80.50 | 70.58 | 78.33 | 78.33 | 4.29% | 7,268 |
| Sep 21, 2026 | 82.00 | 82.01 | 72.78 | 75.11 | 75.11 | -7.50% | 23,427 |
| Sep 18, 2026 | 85.21 | 85.78 | 80.31 | 81.20 | 81.20 | -5.61% | 4,629 |
| Sep 17, 2026 | 84.00 | 87.83 | 84.00 | 86.03 | 86.03 | 1.26% | 2,265 |
| Sep 16, 2026 | 84.03 | 86.60 | 82.50 | 84.96 | 84.96 | -0.27% | 10,576 |
| Sep 15, 2026 | 87.88 | 87.93 | 83.50 | 85.19 | 85.19 | -2.23% | 1,044 |
| Sep 11, 2026 | 86.01 | 89.00 | 86.01 | 87.13 | 87.13 | -0.43% | 1,987 |
| Sep 10, 2026 | 90.90 | 90.90 | 86.00 | 87.51 | 87.51 | -2.30% | 4,477 |
| Sep 9, 2026 | 90.01 | 90.99 | 89.00 | 89.57 | 89.57 | -0.40% | 12,312 |
| Sep 8, 2026 | 90.20 | 91.45 | 89.00 | 89.93 | 89.93 | 0.14% | 8,622 |
| Sep 7, 2026 | 89.91 | 91.00 | 89.00 | 89.80 | 89.80 | -0.23% | 10,478 |
| Sep 4, 2026 | 90.01 | 91.00 | 89.50 | 90.01 | 90.01 | 0.07% | 1,900 |
| Sep 3, 2026 | 90.00 | 91.00 | 88.00 | 89.95 | 89.95 | -0.11% | 2,039 |
| Sep 2, 2026 | 90.37 | 93.00 | 88.84 | 90.05 | 90.05 | 0.30% | 1,869 |
| Sep 1, 2026 | 90.02 | 91.74 | 89.51 | 89.78 | 89.78 | -0.92% | 3,120 |
| Aug 31, 2026 | 94.00 | 94.18 | 90.00 | 90.61 | 90.61 | -3.01% | 9,837 |
| Aug 28, 2026 | 94.00 | 96.89 | 89.51 | 93.42 | 93.42 | -0.14% | 7,017 |
| Aug 27, 2026 | 91.00 | 98.90 | 89.77 | 93.55 | 93.55 | 3.53% | 2,811 |
| Aug 26, 2026 | 91.50 | 91.50 | 90.05 | 90.36 | 90.36 | -0.58% | 1,495 |
| Aug 25, 2026 | 90.91 | 91.92 | 90.75 | 90.89 | 90.89 | 0.10% | 9,552 |
| Aug 24, 2026 | 91.00 | 92.00 | 89.94 | 90.80 | 90.80 | 0.20% | 18,090 |
| Aug 21, 2026 | 90.01 | 92.85 | 90.01 | 90.62 | 90.62 | 0.68% | 13,279 |
| Aug 20, 2026 | 92.86 | 92.86 | 89.22 | 90.01 | 90.01 | -1.13% | 4,560 |
| Aug 19, 2026 | 91.02 | 93.48 | 90.85 | 91.04 | 91.04 | -0.20% | 4,566 |
| Aug 18, 2026 | 94.00 | 94.00 | 90.00 | 91.22 | 91.22 | 0.04% | 49,506 |
| Aug 17, 2026 | 98.50 | 98.50 | 90.75 | 91.18 | 91.18 | -0.03% | 31,209 |
| Aug 14, 2026 | 95.15 | 95.15 | 89.00 | 91.21 | 91.21 | -4.06% | 16,604 |
| Aug 13, 2026 | 96.40 | 98.95 | 95.00 | 95.07 | 95.07 | -1.37% | 19,582 |
| Aug 12, 2026 | 97.00 | 97.74 | 96.25 | 96.39 | 96.39 | -0.28% | 16,205 |
| Aug 11, 2026 | 94.50 | 99.55 | 91.75 | 96.66 | 96.66 | 1.73% | 32,089 |
| Aug 10, 2026 | 98.95 | 98.95 | 93.40 | 95.02 | 95.02 | -2.01% | 41,932 |
| Aug 7, 2026 | 98.00 | 99.50 | 96.81 | 96.97 | 96.97 | -0.89% | 44,471 |
| Aug 6, 2026 | 95.50 | 98.19 | 95.45 | 97.84 | 97.84 | 2.47% | 44,913 |
| Aug 5, 2026 | 93.10 | 95.96 | 92.95 | 95.48 | 95.48 | 2.76% | 68,403 |
| Aug 4, 2026 | 90.50 | 93.00 | 90.01 | 92.92 | 92.92 | 3.37% | 24,530 |
| Aug 3, 2026 | 90.00 | 93.30 | 89.50 | 89.89 | 89.89 | -4.45% | 2,444 |
| Jul 31, 2026 | 92.50 | 95.30 | 91.16 | 94.08 | 94.08 | 1.71% | 2,393 |
| Jul 30, 2026 | 94.41 | 94.41 | 89.60 | 92.50 | 92.50 | -0.06% | 366 |
| Jul 29, 2026 | 93.94 | 93.94 | 89.40 | 92.56 | 92.56 | 0.65% | 2,809 |
| Jul 28, 2026 | 91.99 | 93.95 | 87.60 | 91.96 | 91.96 | 2.20% | 819 |
| Jul 27, 2026 | 82.30 | 94.00 | 82.30 | 89.98 | 89.98 | 4.37% | 3,409 |
| Jul 24, 2026 | 87.00 | 87.99 | 85.20 | 86.21 | 86.21 | -0.21% | 1,083 |
| Jul 23, 2026 | 88.73 | 88.75 | 85.30 | 86.39 | 86.39 | -0.52% | 811 |
| Jul 22, 2026 | 84.93 | 88.77 | 84.69 | 86.84 | 86.84 | 2.55% | 1,350 |
| Jul 21, 2026 | 80.00 | 87.79 | 80.00 | 84.68 | 84.68 | -1.83% | 16,543 |
| Jul 20, 2026 | 95.00 | 95.00 | 85.36 | 86.26 | 86.26 | -5.42% | 6,864 |
| Jul 17, 2026 | 92.79 | 93.50 | 89.49 | 91.20 | 91.20 | 0.94% | 5,498 |
| Jul 16, 2026 | 92.00 | 92.70 | 88.63 | 90.35 | 90.35 | -0.10% | 3,105 |