A2Z Infra Engineering Limited (BOM:533292)
India · Delayed Price · Currency is INR 14.19
-0.41 (-2.81%)
At close: Jun 1, 2026
A2Z Infra Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 15.19 | 15.19 | 13.87 | 14.19 | 14.19 | -2.81% | 74,694 |
| May 29, 2026 | 14.75 | 15.00 | 14.45 | 14.60 | 14.60 | -0.21% | 11,579 |
| May 27, 2026 | 14.46 | 14.90 | 14.41 | 14.63 | 14.63 | 0.34% | 21,829 |
| May 26, 2026 | 15.05 | 15.05 | 14.18 | 14.58 | 14.58 | -1.15% | 65,772 |
| May 25, 2026 | 15.60 | 15.60 | 14.73 | 14.75 | 14.75 | -4.84% | 67,769 |
| May 22, 2026 | 15.49 | 15.72 | 15.03 | 15.50 | 15.50 | 3.33% | 17,499 |
| May 21, 2026 | 14.58 | 15.00 | 14.58 | 15.00 | 15.00 | 4.97% | 48,518 |
| May 20, 2026 | 14.05 | 14.60 | 13.86 | 14.29 | 14.29 | 0.63% | 47,381 |
| May 19, 2026 | 14.33 | 14.87 | 14.02 | 14.20 | 14.20 | -2.74% | 80,892 |
| May 18, 2026 | 15.16 | 15.16 | 14.40 | 14.60 | 14.60 | -2.01% | 10,626 |
| May 15, 2026 | 15.24 | 15.25 | 14.90 | 14.90 | 14.90 | -0.93% | 3,885 |
| May 14, 2026 | 15.60 | 15.65 | 14.94 | 15.04 | 15.04 | -3.71% | 30,276 |
| May 13, 2026 | 16.63 | 16.65 | 15.39 | 15.62 | 15.62 | -3.58% | 48,180 |
| May 12, 2026 | 16.60 | 16.65 | 16.06 | 16.20 | 16.20 | -2.41% | 8,945 |
| May 11, 2026 | 16.58 | 16.68 | 15.80 | 16.60 | 16.60 | 2.09% | 14,596 |
| May 8, 2026 | 16.83 | 17.30 | 16.14 | 16.26 | 16.26 | -1.45% | 15,518 |
| May 7, 2026 | 15.75 | 16.90 | 15.75 | 16.50 | 16.50 | 2.48% | 25,169 |
| May 6, 2026 | 16.51 | 17.33 | 15.90 | 16.10 | 16.10 | -2.48% | 57,111 |
| May 5, 2026 | 16.76 | 16.76 | 16.23 | 16.51 | 16.51 | -2.31% | 16,158 |
| May 4, 2026 | 17.24 | 17.24 | 16.75 | 16.90 | 16.90 | 1.14% | 1,554 |
| Apr 30, 2026 | 17.07 | 17.07 | 16.56 | 16.71 | 16.71 | -1.65% | 8,395 |
| Apr 29, 2026 | 16.70 | 16.99 | 16.70 | 16.99 | 16.99 | -0.53% | 2,912 |
| Apr 28, 2026 | 17.60 | 17.60 | 16.75 | 17.08 | 17.08 | 0.41% | 9,182 |
| Apr 27, 2026 | 16.70 | 17.99 | 16.66 | 17.01 | 17.01 | -1.33% | 38,006 |
| Apr 24, 2026 | 17.25 | 17.29 | 16.87 | 17.24 | 17.24 | 1.47% | 16,823 |
| Apr 23, 2026 | 17.00 | 17.00 | 16.80 | 16.99 | 16.99 | -0.23% | 3,450 |
| Apr 22, 2026 | 17.32 | 17.47 | 17.02 | 17.03 | 17.03 | -0.76% | 6,307 |
| Apr 21, 2026 | 17.65 | 17.68 | 17.00 | 17.16 | 17.16 | -0.87% | 8,875 |
| Apr 20, 2026 | 17.15 | 18.10 | 17.15 | 17.31 | 17.31 | -2.92% | 15,559 |
| Apr 17, 2026 | 17.30 | 17.85 | 17.26 | 17.83 | 17.83 | 4.27% | 30,879 |
| Apr 16, 2026 | 16.65 | 17.38 | 16.65 | 17.10 | 17.10 | 0.12% | 6,980 |
| Apr 15, 2026 | 17.00 | 17.59 | 16.72 | 17.08 | 17.08 | 0.53% | 4,975 |
| Apr 13, 2026 | 17.02 | 17.89 | 16.95 | 16.99 | 16.99 | -1.05% | 33,343 |
| Apr 10, 2026 | 17.63 | 17.63 | 16.35 | 17.17 | 17.17 | -0.17% | 25,952 |
| Apr 9, 2026 | 17.32 | 17.58 | 16.82 | 17.20 | 17.20 | -0.69% | 18,609 |
| Apr 8, 2026 | 17.07 | 17.32 | 16.76 | 17.32 | 17.32 | 4.97% | 71,931 |
| Apr 7, 2026 | 16.56 | 16.56 | 16.01 | 16.50 | 16.50 | 2.10% | 18,485 |
| Apr 6, 2026 | 15.50 | 16.29 | 15.50 | 16.16 | 16.16 | 1.06% | 7,234 |
| Apr 2, 2026 | 15.39 | 16.09 | 15.30 | 15.99 | 15.99 | 3.70% | 28,012 |
| Apr 1, 2026 | 15.40 | 16.59 | 15.40 | 15.42 | 15.42 | -2.41% | 29,300 |
| Mar 30, 2026 | 16.05 | 16.63 | 15.80 | 15.80 | 15.80 | -4.99% | 11,166 |
| Mar 27, 2026 | 17.00 | 18.00 | 16.63 | 16.63 | 16.63 | -4.97% | 276,703 |
| Mar 25, 2026 | 17.00 | 17.52 | 17.00 | 17.50 | 17.50 | 4.85% | 201,620 |
| Mar 24, 2026 | 15.58 | 16.69 | 15.50 | 16.69 | 16.69 | 4.97% | 127,431 |
| Mar 23, 2026 | 16.35 | 16.49 | 15.80 | 15.90 | 15.90 | -4.10% | 40,433 |
| Mar 20, 2026 | 15.60 | 16.59 | 15.60 | 16.58 | 16.58 | 4.94% | 155,063 |
| Mar 19, 2026 | 16.08 | 17.05 | 15.52 | 15.80 | 15.80 | -2.71% | 43,104 |
| Mar 18, 2026 | 15.49 | 16.24 | 15.49 | 16.24 | 16.24 | 4.98% | 55,866 |
| Mar 17, 2026 | 15.25 | 15.50 | 15.02 | 15.47 | 15.47 | 1.24% | 7,452 |
| Mar 16, 2026 | 15.88 | 16.73 | 15.27 | 15.28 | 15.28 | -4.80% | 4,257 |