A2Z Infra Engineering Limited (BOM:533292)
India · Delayed Price · Currency is INR 17.16
-0.15 (-0.87%)
At close: Apr 21, 2026
A2Z Infra Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 15.71 | 16.55 | 15.65 | 16.05 | 16.05 | 0.12% | 5,607 |
| Mar 12, 2026 | 16.34 | 16.39 | 15.80 | 16.03 | 16.03 | -1.90% | 2,178 |
| Mar 11, 2026 | 16.75 | 16.76 | 15.75 | 16.34 | 16.34 | 1.87% | 17,137 |
| Mar 10, 2026 | 16.40 | 16.50 | 15.76 | 16.04 | 16.04 | -2.20% | 10,163 |
| Mar 9, 2026 | 15.95 | 16.40 | 15.80 | 16.40 | 16.40 | 3.21% | 12,918 |
| Mar 6, 2026 | 16.83 | 16.99 | 15.81 | 15.89 | 15.89 | -4.22% | 33,630 |
| Mar 5, 2026 | 15.66 | 16.98 | 15.66 | 16.59 | 16.59 | 2.03% | 26,845 |
| Mar 4, 2026 | 17.31 | 17.31 | 16.16 | 16.26 | 16.26 | -4.18% | 81,626 |
| Mar 2, 2026 | 17.86 | 17.86 | 16.97 | 16.97 | 16.97 | -4.98% | 40,489 |
| Feb 27, 2026 | 18.33 | 19.10 | 17.86 | 17.86 | 17.86 | -5.00% | 55,445 |
| Feb 26, 2026 | 17.79 | 19.18 | 16.81 | 18.80 | 18.80 | 7.80% | 237,848 |
| Feb 25, 2026 | 17.44 | 17.44 | 16.65 | 17.44 | 17.44 | 9.96% | 111,396 |
| Feb 24, 2026 | 14.33 | 15.86 | 14.27 | 15.86 | 15.86 | 9.99% | 54,586 |
| Feb 23, 2026 | 14.18 | 15.19 | 14.18 | 14.42 | 14.42 | -0.89% | 18,674 |
| Feb 20, 2026 | 14.56 | 14.92 | 14.36 | 14.55 | 14.55 | -0.48% | 6,140 |
| Feb 19, 2026 | 14.70 | 14.90 | 14.44 | 14.62 | 14.62 | -2.21% | 7,500 |
| Feb 18, 2026 | 14.69 | 14.98 | 14.51 | 14.95 | 14.95 | 2.40% | 5,415 |
| Feb 17, 2026 | 15.01 | 15.01 | 13.94 | 14.60 | 14.60 | -0.34% | 9,264 |
| Feb 16, 2026 | 14.88 | 15.22 | 14.53 | 14.65 | 14.65 | 0.62% | 10,165 |
| Feb 13, 2026 | 14.60 | 14.75 | 14.39 | 14.56 | 14.56 | -1.69% | 5,964 |
| Feb 12, 2026 | 14.20 | 15.20 | 14.20 | 14.81 | 14.81 | -2.57% | 11,362 |
| Feb 11, 2026 | 14.60 | 15.25 | 14.53 | 15.20 | 15.20 | 4.11% | 34,081 |
| Feb 10, 2026 | 14.27 | 14.70 | 14.20 | 14.60 | 14.60 | 2.03% | 15,610 |
| Feb 9, 2026 | 13.69 | 14.44 | 13.69 | 14.31 | 14.31 | 1.85% | 5,493 |
| Feb 6, 2026 | 14.28 | 14.37 | 14.00 | 14.05 | 14.05 | -1.61% | 3,885 |
| Feb 5, 2026 | 14.90 | 14.90 | 14.20 | 14.28 | 14.28 | -1.79% | 17,778 |