A2Z Infra Engineering Limited (BOM:533292)
India · Delayed Price · Currency is INR 19.77
-0.40 (-1.98%)
At close: Sep 10, 2025
A2Z Infra Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -1.97% | 39,524 |
| Sep 11, 2025 | 19.38 | 19.92 | 19.38 | 19.77 | 19.77 | - | 16,195 |
| Sep 10, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | -1.98% | 3,927 |
| Sep 9, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -1.99% | 633 |
| Sep 8, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -1.95% | 1,782 |
| Sep 5, 2025 | 20.99 | 21.00 | 20.99 | 20.99 | 20.99 | -1.96% | 16,336 |
| Sep 4, 2025 | 22.00 | 22.60 | 20.99 | 21.41 | 21.41 | -3.08% | 44,427 |
| Sep 3, 2025 | 21.00 | 22.12 | 20.50 | 22.09 | 22.09 | 4.84% | 248,285 |
| Sep 2, 2025 | 20.14 | 21.14 | 19.95 | 21.07 | 21.07 | 4.62% | 190,618 |
| Sep 1, 2025 | 19.20 | 20.14 | 18.75 | 20.14 | 20.14 | 4.95% | 30,392 |
| Aug 29, 2025 | 18.61 | 19.80 | 18.61 | 19.19 | 19.19 | -0.62% | 43,372 |
| Aug 28, 2025 | 19.19 | 19.50 | 18.70 | 19.31 | 19.31 | 3.76% | 10,581 |
| Aug 26, 2025 | 18.33 | 19.10 | 18.00 | 18.61 | 18.61 | -0.11% | 64,364 |
| Aug 25, 2025 | 18.47 | 18.90 | 18.40 | 18.63 | 18.63 | 2.14% | 32,537 |
| Aug 22, 2025 | 18.05 | 18.87 | 18.05 | 18.24 | 18.24 | -0.16% | 24,592 |
| Aug 21, 2025 | 18.40 | 18.51 | 17.80 | 18.27 | 18.27 | 0.27% | 47,040 |
| Aug 20, 2025 | 19.09 | 19.20 | 18.10 | 18.22 | 18.22 | -2.83% | 58,867 |
| Aug 19, 2025 | 19.00 | 19.10 | 18.40 | 18.75 | 18.75 | -1.11% | 35,195 |
| Aug 18, 2025 | 20.10 | 20.10 | 18.96 | 18.96 | 18.96 | -2.17% | 16,591 |
| Aug 14, 2025 | 19.40 | 20.45 | 18.77 | 19.38 | 19.38 | -0.51% | 44,187 |
| Aug 13, 2025 | 20.05 | 20.08 | 19.33 | 19.48 | 19.48 | -2.99% | 31,268 |
| Aug 12, 2025 | 19.71 | 20.10 | 19.21 | 20.08 | 20.08 | 1.88% | 59,877 |
| Aug 11, 2025 | 19.39 | 20.16 | 19.34 | 19.71 | 19.71 | 2.66% | 40,903 |
| Aug 8, 2025 | 19.21 | 19.42 | 18.90 | 19.20 | 19.20 | -0.05% | 36,897 |
| Aug 7, 2025 | 19.95 | 19.95 | 18.96 | 19.21 | 19.21 | -3.71% | 39,282 |
| Aug 6, 2025 | 20.23 | 20.23 | 19.65 | 19.95 | 19.95 | 0.25% | 13,432 |
| Aug 5, 2025 | 20.00 | 20.25 | 19.70 | 19.90 | 19.90 | -1.14% | 33,011 |
| Aug 4, 2025 | 20.81 | 21.00 | 19.95 | 20.13 | 20.13 | -4.14% | 52,566 |
| Aug 1, 2025 | 21.74 | 22.20 | 21.00 | 21.00 | 21.00 | -3.31% | 32,424 |
| Jul 31, 2025 | 21.35 | 22.30 | 20.92 | 21.72 | 21.72 | -0.37% | 50,220 |
| Jul 30, 2025 | 21.20 | 22.00 | 20.75 | 21.80 | 21.80 | 1.11% | 33,545 |
| Jul 29, 2025 | 22.20 | 22.20 | 20.71 | 21.56 | 21.56 | 0.05% | 24,560 |
| Jul 28, 2025 | 21.80 | 22.60 | 21.40 | 21.55 | 21.55 | -0.55% | 29,441 |
| Jul 25, 2025 | 21.98 | 22.60 | 21.37 | 21.67 | 21.67 | -1.50% | 48,445 |
| Jul 24, 2025 | 20.30 | 22.05 | 20.02 | 22.00 | 22.00 | 4.66% | 79,067 |
| Jul 23, 2025 | 21.80 | 21.80 | 20.66 | 21.02 | 21.02 | -3.31% | 38,687 |
| Jul 22, 2025 | 23.01 | 23.25 | 21.70 | 21.74 | 21.74 | -4.82% | 86,488 |
| Jul 21, 2025 | 22.79 | 22.84 | 22.32 | 22.84 | 22.84 | 4.96% | 166,453 |
| Jul 18, 2025 | 20.73 | 21.76 | 20.50 | 21.76 | 21.76 | 4.97% | 137,032 |
| Jul 17, 2025 | 19.90 | 20.73 | 19.90 | 20.73 | 20.73 | 4.96% | 48,800 |
| Jul 16, 2025 | 20.10 | 20.10 | 19.26 | 19.75 | 19.75 | -1.94% | 35,594 |
| Jul 15, 2025 | 20.19 | 20.25 | 19.90 | 20.14 | 20.14 | 0.20% | 74,278 |
| Jul 14, 2025 | 20.00 | 20.49 | 19.85 | 20.10 | 20.10 | -0.94% | 50,593 |
| Jul 11, 2025 | 19.55 | 20.47 | 19.26 | 20.29 | 20.29 | 4.05% | 96,666 |
| Jul 10, 2025 | 19.82 | 20.00 | 19.32 | 19.50 | 19.50 | -1.61% | 18,953 |
| Jul 9, 2025 | 19.70 | 19.90 | 19.70 | 19.82 | 19.82 | 1.07% | 3,606 |
| Jul 8, 2025 | 19.80 | 19.90 | 19.25 | 19.61 | 19.61 | 0.98% | 10,429 |
| Jul 7, 2025 | 19.80 | 20.30 | 19.22 | 19.42 | 19.42 | -1.52% | 22,691 |
| Jul 4, 2025 | 19.80 | 20.40 | 19.60 | 19.72 | 19.72 | 0.82% | 15,696 |
| Jul 3, 2025 | 19.40 | 20.54 | 19.40 | 19.56 | 19.56 | -0.20% | 62,380 |