Azad India Mobility Limited (BOM:504731)
India · Delayed Price · Currency is INR 86.21
-0.18 (-0.21%)
At close: Jul 24, 2026
Azad India Mobility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 93.90 | 93.90 | 88.51 | 90.44 | 90.44 | 2.02% | 3,463 |
| Jul 14, 2026 | 94.99 | 94.99 | 88.01 | 88.65 | 88.65 | -1.61% | 1,250 |
| Jul 13, 2026 | 88.00 | 94.96 | 88.00 | 90.10 | 90.10 | 0.93% | 4,335 |
| Jul 10, 2026 | 93.00 | 93.00 | 85.50 | 89.27 | 89.27 | 1.78% | 4,506 |
| Jul 9, 2026 | 98.00 | 98.00 | 81.00 | 87.71 | 87.71 | -4.40% | 21,228 |
| Jul 8, 2026 | 97.27 | 98.98 | 89.55 | 91.75 | 91.75 | -5.89% | 5,050 |
| Jul 7, 2026 | 98.75 | 101.97 | 92.40 | 97.49 | 97.49 | -1.28% | 2,974 |
| Jul 6, 2026 | 103.85 | 103.85 | 97.50 | 98.75 | 98.75 | -1.28% | 1,337 |
| Jul 3, 2026 | 98.79 | 103.00 | 97.00 | 100.03 | 100.03 | 1.26% | 5,142 |
| Jul 2, 2026 | 101.80 | 101.80 | 97.65 | 98.79 | 98.79 | -1.18% | 2,068 |
| Jul 1, 2026 | 100.00 | 100.44 | 96.55 | 99.97 | 99.97 | 0.47% | 980 |
| Jun 30, 2026 | 98.00 | 99.90 | 97.75 | 99.50 | 99.50 | 3.00% | 2,843 |
| Jun 29, 2026 | 101.50 | 101.50 | 96.00 | 96.60 | 96.60 | -3.93% | 14,382 |
| Jun 25, 2026 | 101.50 | 101.55 | 98.00 | 100.55 | 100.55 | 2.55% | 7,306 |
| Jun 24, 2026 | 100.85 | 101.30 | 97.55 | 98.05 | 98.05 | -0.81% | 1,531 |
| Jun 23, 2026 | 99.55 | 102.00 | 98.10 | 98.85 | 98.85 | -2.90% | 5,751 |
| Jun 22, 2026 | 102.90 | 103.00 | 100.00 | 101.80 | 101.80 | -0.20% | 2,926 |
| Jun 19, 2026 | 102.65 | 104.50 | 99.50 | 102.00 | 102.00 | 1.69% | 1,654 |
| Jun 18, 2026 | 102.80 | 102.85 | 99.20 | 100.30 | 100.30 | -1.67% | 2,194 |
| Jun 17, 2026 | 102.90 | 103.00 | 100.00 | 102.00 | 102.00 | -0.87% | 6,589 |
| Jun 16, 2026 | 100.05 | 103.75 | 100.05 | 102.90 | 102.90 | 0.10% | 4,991 |
| Jun 15, 2026 | 104.95 | 105.00 | 100.00 | 102.80 | 102.80 | 1.63% | 13,500 |
| Jun 12, 2026 | 104.70 | 105.00 | 98.85 | 101.15 | 101.15 | 1.66% | 7,564 |
| Jun 11, 2026 | 109.00 | 109.00 | 98.55 | 99.50 | 99.50 | 3.11% | 5,108 |
| Jun 10, 2026 | 106.00 | 106.00 | 92.00 | 96.50 | 96.50 | -7.08% | 6,739 |
| Jun 9, 2026 | 103.00 | 105.70 | 101.10 | 103.85 | 103.85 | -0.14% | 1,097 |
| Jun 8, 2026 | 106.50 | 106.50 | 102.00 | 104.00 | 104.00 | -0.19% | 3,560 |
| Jun 5, 2026 | 103.00 | 107.00 | 100.75 | 104.20 | 104.20 | 2.31% | 3,755 |
| Jun 4, 2026 | 107.00 | 107.00 | 101.00 | 101.85 | 101.85 | -0.97% | 5,112 |
| Jun 3, 2026 | 103.90 | 107.00 | 100.85 | 102.85 | 102.85 | 3.89% | 10,225 |
| Jun 2, 2026 | 105.95 | 105.95 | 97.45 | 99.00 | 99.00 | -6.56% | 14,453 |
| Jun 1, 2026 | 108.40 | 108.40 | 104.00 | 105.95 | 105.95 | -0.28% | 1,475 |
| May 29, 2026 | 105.15 | 107.90 | 105.05 | 106.25 | 106.25 | -0.98% | 2,639 |
| May 27, 2026 | 108.65 | 108.65 | 105.00 | 107.30 | 107.30 | 0.75% | 924 |
| May 26, 2026 | 107.65 | 107.65 | 105.00 | 106.50 | 106.50 | -1.07% | 958 |
| 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 |