Azad India Mobility Limited (BOM:504731)
India · Delayed Price · Currency is INR 91.21
-3.86 (-4.06%)
At close: Aug 14, 2026
Azad India Mobility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |