Azad Engineering Limited (BOM:544061)
India · Delayed Price · Currency is INR 1,547.35
+10.75 (0.70%)
At close: Apr 2, 2026
BOM:544061 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1,497.60 | 1,568.75 | 1,477.20 | 1,547.35 | 1,547.35 | 0.70% | 21,556 |
| Apr 1, 2026 | 1,515.25 | 1,546.90 | 1,505.50 | 1,536.60 | 1,536.60 | 3.55% | 16,192 |
| Mar 30, 2026 | 1,451.25 | 1,499.75 | 1,441.05 | 1,483.90 | 1,483.90 | -0.03% | 32,292 |
| Mar 27, 2026 | 1,537.50 | 1,600.00 | 1,478.35 | 1,484.40 | 1,484.40 | 0.89% | 80,222 |
| Mar 25, 2026 | 1,431.55 | 1,516.90 | 1,430.50 | 1,471.35 | 1,471.35 | 3.43% | 9,910 |
| Mar 24, 2026 | 1,401.20 | 1,434.35 | 1,371.95 | 1,422.50 | 1,422.50 | 3.92% | 26,693 |
| Mar 23, 2026 | 1,449.65 | 1,451.00 | 1,358.70 | 1,368.80 | 1,368.80 | -6.78% | 21,749 |
| Mar 20, 2026 | 1,494.60 | 1,494.60 | 1,455.80 | 1,468.35 | 1,468.35 | 0.70% | 50,983 |
| Mar 19, 2026 | 1,490.05 | 1,509.45 | 1,454.50 | 1,458.15 | 1,458.15 | -3.84% | 17,901 |
| Mar 18, 2026 | 1,519.85 | 1,530.00 | 1,506.90 | 1,516.45 | 1,516.45 | 1.02% | 7,283 |
| Mar 17, 2026 | 1,524.70 | 1,524.70 | 1,485.85 | 1,501.10 | 1,501.10 | 0.46% | 6,078 |
| Mar 16, 2026 | 1,475.55 | 1,520.45 | 1,472.00 | 1,494.25 | 1,494.25 | 0.10% | 13,041 |
| Mar 13, 2026 | 1,570.15 | 1,576.75 | 1,486.75 | 1,492.70 | 1,492.70 | -5.96% | 108,943 |
| Mar 12, 2026 | 1,611.00 | 1,619.05 | 1,572.85 | 1,587.25 | 1,587.25 | -1.64% | 22,652 |
| Mar 11, 2026 | 1,649.50 | 1,677.00 | 1,603.00 | 1,613.75 | 1,613.75 | -1.36% | 17,298 |
| Mar 10, 2026 | 1,610.90 | 1,650.35 | 1,610.90 | 1,636.05 | 1,636.05 | 2.03% | 7,104 |
| Mar 9, 2026 | 1,592.05 | 1,613.50 | 1,560.00 | 1,603.55 | 1,603.55 | -0.48% | 21,904 |
| Mar 6, 2026 | 1,629.95 | 1,662.80 | 1,605.00 | 1,611.35 | 1,611.35 | -1.37% | 13,495 |
| Mar 5, 2026 | 1,643.05 | 1,667.60 | 1,609.30 | 1,633.65 | 1,633.65 | -0.20% | 13,389 |
| Mar 4, 2026 | 1,636.20 | 1,669.15 | 1,617.35 | 1,636.90 | 1,636.90 | -2.46% | 25,657 |
| Mar 2, 2026 | 1,551.05 | 1,701.65 | 1,551.05 | 1,678.20 | 1,678.20 | -1.90% | 19,727 |
| Feb 27, 2026 | 1,731.40 | 1,731.40 | 1,695.15 | 1,710.65 | 1,710.65 | -1.19% | 10,680 |
| Feb 26, 2026 | 1,734.90 | 1,760.00 | 1,718.00 | 1,731.30 | 1,731.30 | -0.21% | 11,965 |
| Feb 25, 2026 | 1,743.00 | 1,768.45 | 1,719.95 | 1,734.90 | 1,734.90 | -0.36% | 11,261 |
| Feb 24, 2026 | 1,682.95 | 1,746.00 | 1,682.95 | 1,741.15 | 1,741.15 | 2.08% | 10,767 |
| Feb 23, 2026 | 1,759.75 | 1,759.75 | 1,701.00 | 1,705.60 | 1,705.60 | -0.80% | 6,253 |
| Feb 20, 2026 | 1,695.05 | 1,765.00 | 1,685.35 | 1,719.30 | 1,719.30 | 1.28% | 31,306 |
| Feb 19, 2026 | 1,717.40 | 1,743.85 | 1,689.55 | 1,697.55 | 1,697.55 | -1.15% | 30,903 |
| Feb 18, 2026 | 1,656.60 | 1,731.50 | 1,645.00 | 1,717.35 | 1,717.35 | 3.67% | 42,460 |
| Feb 17, 2026 | 1,653.40 | 1,722.25 | 1,645.55 | 1,656.55 | 1,656.55 | 0.51% | 13,553 |
| Feb 16, 2026 | 1,570.00 | 1,680.00 | 1,514.50 | 1,648.20 | 1,648.20 | 4.34% | 66,000 |
| Feb 13, 2026 | 1,605.05 | 1,609.50 | 1,565.00 | 1,579.60 | 1,579.60 | -2.23% | 12,545 |
| Feb 12, 2026 | 1,634.90 | 1,643.65 | 1,600.00 | 1,615.70 | 1,615.70 | -1.17% | 6,305 |
| Feb 11, 2026 | 1,593.20 | 1,639.50 | 1,586.35 | 1,634.80 | 1,634.80 | 2.66% | 7,859 |
| Feb 10, 2026 | 1,562.05 | 1,614.70 | 1,557.75 | 1,592.40 | 1,592.40 | 1.64% | 15,414 |
| Feb 9, 2026 | 1,574.90 | 1,587.25 | 1,533.25 | 1,566.70 | 1,566.70 | 5.03% | 12,172 |
| Feb 6, 2026 | 1,512.40 | 1,512.40 | 1,475.65 | 1,491.60 | 1,491.60 | -0.73% | 6,141 |
| Feb 5, 2026 | 1,524.10 | 1,524.80 | 1,476.05 | 1,502.55 | 1,502.55 | -0.79% | 6,620 |
| Feb 4, 2026 | 1,537.10 | 1,555.35 | 1,504.20 | 1,514.45 | 1,514.45 | -1.46% | 4,654 |
| Feb 3, 2026 | 1,500.50 | 1,552.00 | 1,500.50 | 1,536.90 | 1,536.90 | 5.93% | 9,157 |
| Feb 2, 2026 | 1,457.00 | 1,475.15 | 1,428.60 | 1,450.90 | 1,450.90 | -0.39% | 10,509 |
| Feb 1, 2026 | 1,478.65 | 1,509.55 | 1,421.85 | 1,456.55 | 1,456.55 | -1.19% | 16,335 |
| Jan 30, 2026 | 1,421.00 | 1,478.00 | 1,415.10 | 1,474.15 | 1,474.15 | 3.31% | 10,770 |
| Jan 29, 2026 | 1,500.50 | 1,542.45 | 1,390.00 | 1,426.90 | 1,426.90 | -4.90% | 22,630 |
| Jan 28, 2026 | 1,444.40 | 1,508.25 | 1,444.40 | 1,500.40 | 1,500.40 | 3.88% | 11,814 |
| Jan 27, 2026 | 1,392.05 | 1,468.35 | 1,392.05 | 1,444.40 | 1,444.40 | 3.79% | 13,614 |
| Jan 23, 2026 | 1,439.90 | 1,439.90 | 1,369.75 | 1,391.65 | 1,391.65 | -0.98% | 5,311 |
| Jan 22, 2026 | 1,415.05 | 1,442.00 | 1,395.00 | 1,405.45 | 1,405.45 | 0.16% | 4,749 |
| Jan 21, 2026 | 1,463.65 | 1,463.65 | 1,395.00 | 1,403.25 | 1,403.25 | -4.19% | 8,509 |
| Jan 20, 2026 | 1,510.05 | 1,514.65 | 1,446.00 | 1,464.60 | 1,464.60 | -3.64% | 22,528 |