Azad India Mobility Limited (BOM:504731)
India · Delayed Price · Currency is INR 109.00
-1.20 (-1.09%)
At close: May 5, 2026
Azad India Mobility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 9, 2026 | 85.34 | 87.00 | 81.08 | 81.08 | 81.08 | -4.99% | 12,095 |
| Mar 6, 2026 | 92.20 | 92.20 | 85.34 | 85.34 | 85.34 | -5.00% | 12,923 |
| Mar 5, 2026 | 85.56 | 89.83 | 85.55 | 89.83 | 89.83 | 4.99% | 14,411 |
| Mar 4, 2026 | 87.47 | 87.47 | 84.00 | 85.56 | 85.56 | -2.18% | 8,567 |
| Mar 2, 2026 | 86.50 | 88.00 | 86.40 | 87.47 | 87.47 | -3.82% | 13,354 |
| Feb 27, 2026 | 95.70 | 95.70 | 88.70 | 90.94 | 90.94 | -0.60% | 753 |
| Feb 26, 2026 | 87.00 | 91.87 | 87.00 | 91.49 | 91.49 | 3.55% | 6,999 |
| Feb 25, 2026 | 91.90 | 92.00 | 85.00 | 88.35 | 88.35 | -0.47% | 14,497 |
| Feb 24, 2026 | 92.63 | 93.80 | 88.00 | 88.77 | 88.77 | -4.17% | 9,414 |
| Feb 23, 2026 | 94.00 | 96.00 | 91.42 | 92.63 | 92.63 | -1.46% | 4,726 |
| Feb 20, 2026 | 94.08 | 94.55 | 90.70 | 94.00 | 94.00 | 1.91% | 1,903 |
| Feb 19, 2026 | 97.99 | 98.18 | 91.50 | 92.24 | 92.24 | -1.36% | 16,088 |
| Feb 18, 2026 | 95.99 | 95.99 | 92.10 | 93.51 | 93.51 | 0.47% | 6,797 |
| Feb 17, 2026 | 92.59 | 100.80 | 92.59 | 93.07 | 93.07 | -4.50% | 53,926 |