A2Z Infra Engineering Limited (BOM:533292)
India · Delayed Price · Currency is INR 14.18
-0.01 (-0.07%)
At close: Jan 23, 2026
A2Z Infra Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 14.05 | 14.75 | 13.85 | 14.18 | 14.18 | -0.07% | 21,799 |
| Jan 22, 2026 | 13.78 | 14.19 | 13.78 | 14.19 | 14.19 | 4.96% | 20,274 |
| Jan 21, 2026 | 13.51 | 14.03 | 13.36 | 13.52 | 13.52 | -3.43% | 40,447 |
| Jan 20, 2026 | 14.40 | 14.45 | 13.81 | 14.00 | 14.00 | -3.65% | 26,423 |
| Jan 19, 2026 | 15.00 | 15.00 | 14.37 | 14.53 | 14.53 | -3.46% | 6,806 |
| Jan 16, 2026 | 14.55 | 15.70 | 14.55 | 15.05 | 15.05 | 0.20% | 24,620 |
| Jan 14, 2026 | 14.05 | 15.02 | 14.05 | 15.02 | 15.02 | 4.96% | 117,934 |
| Jan 13, 2026 | 14.89 | 14.89 | 14.26 | 14.31 | 14.31 | -1.17% | 19,681 |
| Jan 12, 2026 | 14.85 | 14.85 | 14.42 | 14.48 | 14.48 | -1.56% | 19,827 |
| Jan 9, 2026 | 14.86 | 15.07 | 14.68 | 14.71 | 14.71 | -1.28% | 11,609 |
| Jan 8, 2026 | 15.42 | 16.00 | 14.87 | 14.90 | 14.90 | -2.42% | 25,629 |
| Jan 7, 2026 | 14.68 | 15.50 | 14.68 | 15.27 | 15.27 | 1.39% | 4,921 |
| Jan 6, 2026 | 15.35 | 15.35 | 14.80 | 15.06 | 15.06 | 0.67% | 11,377 |
| Jan 5, 2026 | 15.60 | 15.69 | 14.80 | 14.96 | 14.96 | -3.61% | 47,513 |
| Jan 2, 2026 | 16.24 | 16.24 | 15.40 | 15.52 | 15.52 | -1.65% | 10,857 |
| Jan 1, 2026 | 16.61 | 16.90 | 15.78 | 15.78 | 15.78 | -5.00% | 56,258 |
| Dec 31, 2025 | 16.58 | 17.00 | 16.41 | 16.61 | 16.61 | -1.66% | 18,476 |
| Dec 30, 2025 | 17.27 | 17.39 | 16.78 | 16.89 | 16.89 | -2.65% | 10,359 |
| Dec 29, 2025 | 17.69 | 17.90 | 16.96 | 17.35 | 17.35 | -1.92% | 25,369 |
| Dec 26, 2025 | 18.75 | 18.75 | 17.40 | 17.69 | 17.69 | 2.61% | 23,626 |
| Dec 24, 2025 | 17.40 | 17.50 | 15.61 | 17.24 | 17.24 | 6.95% | 92,096 |
| Dec 23, 2025 | 15.02 | 16.22 | 14.75 | 16.12 | 16.12 | 9.29% | 47,563 |
| Dec 22, 2025 | 14.20 | 15.20 | 14.10 | 14.75 | 14.75 | 4.91% | 20,604 |
| Dec 19, 2025 | 13.76 | 14.36 | 13.76 | 14.06 | 14.06 | -0.35% | 3,476 |
| Dec 18, 2025 | 14.10 | 14.47 | 13.80 | 14.11 | 14.11 | -2.62% | 58,369 |
| Dec 17, 2025 | 14.64 | 15.00 | 14.31 | 14.49 | 14.49 | -0.89% | 16,655 |
| Dec 16, 2025 | 14.74 | 14.78 | 14.51 | 14.62 | 14.62 | -0.41% | 8,357 |
| Dec 15, 2025 | 14.80 | 14.85 | 14.40 | 14.68 | 14.68 | -0.68% | 17,121 |
| Dec 12, 2025 | 14.01 | 15.00 | 14.01 | 14.78 | 14.78 | -1.20% | 9,933 |
| Dec 11, 2025 | 15.02 | 15.09 | 14.75 | 14.96 | 14.96 | 0.27% | 6,608 |
| Dec 10, 2025 | 14.99 | 15.30 | 14.75 | 14.92 | 14.92 | -0.47% | 7,959 |
| Dec 9, 2025 | 15.09 | 15.27 | 14.67 | 14.99 | 14.99 | -0.66% | 44,772 |
| Dec 8, 2025 | 16.80 | 16.80 | 14.80 | 15.09 | 15.09 | -6.22% | 44,493 |
| Dec 5, 2025 | 16.05 | 16.30 | 15.00 | 16.09 | 16.09 | 5.65% | 14,590 |
| Dec 4, 2025 | 15.15 | 15.37 | 14.76 | 15.23 | 15.23 | 1.33% | 8,901 |
| Dec 3, 2025 | 15.39 | 15.39 | 14.90 | 15.03 | 15.03 | -2.34% | 21,120 |
| Dec 2, 2025 | 15.61 | 15.70 | 15.02 | 15.39 | 15.39 | -1.41% | 6,445 |
| Dec 1, 2025 | 16.00 | 16.00 | 15.40 | 15.61 | 15.61 | 0.77% | 11,315 |
| Nov 28, 2025 | 15.44 | 15.80 | 15.40 | 15.49 | 15.49 | 0.32% | 19,634 |
| Nov 27, 2025 | 16.07 | 16.15 | 15.38 | 15.44 | 15.44 | -1.59% | 8,158 |
| Nov 26, 2025 | 15.48 | 15.90 | 15.35 | 15.69 | 15.69 | 2.48% | 20,099 |
| Nov 25, 2025 | 15.95 | 15.95 | 15.15 | 15.31 | 15.31 | -1.67% | 41,640 |
| Nov 24, 2025 | 15.70 | 15.90 | 15.50 | 15.57 | 15.57 | -4.36% | 63,446 |
| Nov 21, 2025 | 17.00 | 17.00 | 16.28 | 16.28 | 16.28 | -4.96% | 56,975 |
| Nov 20, 2025 | 18.20 | 18.20 | 17.02 | 17.13 | 17.13 | -3.22% | 25,411 |
| Nov 19, 2025 | 17.00 | 17.89 | 17.00 | 17.70 | 17.70 | 3.33% | 19,011 |
| Nov 18, 2025 | 17.78 | 17.78 | 16.66 | 17.13 | 17.13 | -1.10% | 74,881 |
| Nov 17, 2025 | 17.94 | 18.10 | 16.93 | 17.32 | 17.32 | -0.52% | 18,450 |
| Nov 14, 2025 | 17.68 | 18.02 | 17.25 | 17.41 | 17.41 | -0.40% | 18,169 |
| Nov 13, 2025 | 18.05 | 18.45 | 17.25 | 17.48 | 17.48 | -2.89% | 49,123 |