Azad India Mobility Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	105.05	109.00	105.05	107.65	107.65	1.75%	2,195
May 22, 2026	104.15	109.40	104.15	105.80	105.80	1.10%	1,669
May 21, 2026	110.50	110.50	101.05	104.65	104.65	-1.51%	4,170
May 20, 2026	111.70	111.70	105.60	106.25	106.25	-0.70%	6,000
May 19, 2026	106.80	108.95	105.20	107.00	107.00	2.69%	6,828
May 18, 2026	106.00	106.40	103.00	104.20	104.20	-2.62%	4,351
May 15, 2026	108.95	110.00	104.00	107.00	107.00	2.34%	6,435
May 14, 2026	110.95	110.95	104.50	104.55	104.55	-0.43%	656
May 13, 2026	109.85	109.85	102.05	105.00	105.00	-1.04%	5,637
May 12, 2026	112.00	112.50	104.35	106.10	106.10	-1.76%	7,864
May 11, 2026	113.40	113.40	105.30	108.00	108.00	-1.64%	2,160
May 8, 2026	113.85	113.85	108.00	109.80	109.80	0.92%	4,766
May 7, 2026	116.70	116.70	108.05	108.80	108.80	-2.81%	6,601
May 6, 2026	113.50	113.50	107.85	111.95	111.95	2.71%	8,299
May 5, 2026	113.40	113.40	108.40	109.00	109.00	-1.09%	5,210
May 4, 2026	111.90	112.00	106.00	110.20	110.20	5.89%	10,152
Apr 30, 2026	109.00	109.00	102.71	104.07	104.07	-2.20%	1,305
Apr 29, 2026	107.95	107.95	102.25	106.41	106.41	1.21%	7,789
Apr 28, 2026	103.16	107.99	103.16	105.14	105.14	-0.11%	4,508
Apr 27, 2026	103.98	106.00	103.00	105.26	105.26	4.72%	3,137
Apr 24, 2026	106.00	106.00	99.55	100.52	100.52	-4.17%	3,941
Apr 23, 2026	107.50	107.50	104.10	104.89	104.89	1.56%	7,329
Apr 22, 2026	100.00	108.54	100.00	103.28	103.28	3.28%	5,214
Apr 21, 2026	102.93	102.94	100.00	100.00	100.00	-1.77%	1,574
Apr 20, 2026	102.53	103.30	98.11	101.80	101.80	-1.52%	3,456
Apr 17, 2026	103.90	103.90	98.01	103.37	103.37	1.37%	4,408
Apr 16, 2026	95.12	103.99	95.12	101.97	101.97	0.30%	4,321
Apr 15, 2026	103.99	103.99	100.00	101.66	101.66	2.13%	2,898
Apr 13, 2026	102.00	102.00	96.55	99.54	99.54	-2.41%	822
Apr 10, 2026	104.69	104.69	100.00	102.00	102.00	1.68%	2,438
Apr 9, 2026	105.95	105.95	97.54	100.31	100.31	1.64%	11,136
Apr 8, 2026	97.44	101.00	94.05	98.69	98.69	5.21%	7,115
Apr 7, 2026	94.75	94.75	90.01	93.80	93.80	0.98%	4,716
Apr 6, 2026	92.36	94.55	91.00	92.89	92.89	2.12%	2,806
Apr 2, 2026	83.95	91.99	83.95	90.96	90.96	3.06%	1,747
Apr 1, 2026	83.01	88.26	83.01	88.26	88.26	5.00%	1,984
Mar 30, 2026	81.10	88.79	81.10	84.06	84.06	-0.60%	3,882
Mar 27, 2026	85.66	88.80	83.50	84.57	84.57	-1.27%	6,403
Mar 25, 2026	86.98	87.20	81.31	85.66	85.66	2.71%	7,687
Mar 24, 2026	89.59	89.59	82.01	83.40	83.40	-2.83%	12,135
Mar 23, 2026	90.00	90.00	85.83	85.83	85.83	-4.99%	10,914
Mar 20, 2026	95.00	95.00	88.63	90.34	90.34	-1.06%	3,888
Mar 19, 2026	95.94	95.94	88.07	91.31	91.31	-1.18%	6,847
Mar 18, 2026	94.70	94.70	90.70	92.40	92.40	2.37%	5,622
Mar 17, 2026	90.94	91.41	89.34	90.26	90.26	3.65%	3,301
Mar 16, 2026	87.00	89.15	85.00	87.08	87.08	2.53%	8,959
Mar 13, 2026	84.89	85.07	82.40	84.93	84.93	4.57%	5,789
Mar 12, 2026	80.77	82.44	78.30	81.22	81.22	3.39%	18,582
Mar 11, 2026	78.70	79.74	75.15	78.56	78.56	0.92%	12,885
Mar 10, 2026	81.06	83.00	77.03	77.84	77.84	-4.00%	22,844