Azad Engineering Limited (BOM:544061)
India · Delayed Price · Currency is INR 1,579.60
-36.10 (-2.23%)
At close: Feb 13, 2026
Azad Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 1,527.55 | 1,537.40 | 1,515.10 | 1,519.90 | 1,519.90 | -1.54% | 7,174 |
| Jan 16, 2026 | 1,565.50 | 1,567.50 | 1,527.50 | 1,543.65 | 1,543.65 | -1.17% | 2,475 |
| Jan 14, 2026 | 1,545.45 | 1,580.80 | 1,545.45 | 1,562.00 | 1,562.00 | -0.03% | 3,563 |
| Jan 13, 2026 | 1,541.65 | 1,579.00 | 1,541.65 | 1,562.50 | 1,562.50 | 1.41% | 7,639 |
| Jan 12, 2026 | 1,583.80 | 1,583.80 | 1,511.95 | 1,540.70 | 1,540.70 | -1.65% | 16,097 |
| Jan 9, 2026 | 1,595.95 | 1,609.25 | 1,560.15 | 1,566.60 | 1,566.60 | -1.88% | 13,658 |
| Jan 8, 2026 | 1,637.50 | 1,655.00 | 1,585.00 | 1,596.65 | 1,596.65 | -3.30% | 12,353 |
| Jan 7, 2026 | 1,628.05 | 1,676.45 | 1,628.05 | 1,651.10 | 1,651.10 | -0.02% | 9,816 |
| Jan 6, 2026 | 1,665.05 | 1,686.35 | 1,643.00 | 1,651.40 | 1,651.40 | -2.22% | 6,801 |
| Jan 5, 2026 | 1,650.85 | 1,699.90 | 1,650.85 | 1,688.85 | 1,688.85 | 2.41% | 9,331 |
| Jan 2, 2026 | 1,625.20 | 1,656.10 | 1,625.20 | 1,649.10 | 1,649.10 | 1.48% | 1,697 |
| Jan 1, 2026 | 1,651.30 | 1,661.25 | 1,621.75 | 1,625.10 | 1,625.10 | -1.59% | 1,801 |
| Dec 31, 2025 | 1,618.00 | 1,660.00 | 1,618.00 | 1,651.30 | 1,651.30 | 1.99% | 6,480 |
| Dec 30, 2025 | 1,625.70 | 1,637.50 | 1,614.95 | 1,619.10 | 1,619.10 | -1.50% | 2,564 |
| Dec 29, 2025 | 1,650.00 | 1,663.00 | 1,635.95 | 1,643.80 | 1,643.80 | -0.04% | 3,825 |
| Dec 26, 2025 | 1,638.15 | 1,675.00 | 1,638.15 | 1,644.50 | 1,644.50 | -0.58% | 3,649 |
| Dec 24, 2025 | 1,655.15 | 1,684.70 | 1,650.20 | 1,654.15 | 1,654.15 | -0.51% | 9,413 |
| Dec 23, 2025 | 1,667.15 | 1,709.80 | 1,657.40 | 1,662.55 | 1,662.55 | -0.70% | 20,027 |
| Dec 22, 2025 | 1,635.05 | 1,709.95 | 1,634.95 | 1,674.30 | 1,674.30 | 2.52% | 30,027 |
| Dec 19, 2025 | 1,572.35 | 1,659.00 | 1,572.35 | 1,633.20 | 1,633.20 | 3.93% | 9,685 |
| Dec 18, 2025 | 1,584.15 | 1,584.15 | 1,551.00 | 1,571.40 | 1,571.40 | -0.59% | 7,432 |
| Dec 17, 2025 | 1,596.40 | 1,596.40 | 1,575.00 | 1,580.75 | 1,580.75 | -0.98% | 1,710 |
| Dec 16, 2025 | 1,575.05 | 1,606.85 | 1,575.05 | 1,596.35 | 1,596.35 | -0.20% | 1,933 |
| Dec 15, 2025 | 1,606.95 | 1,607.35 | 1,596.35 | 1,599.60 | 1,599.60 | -0.51% | 2,903 |
| Dec 12, 2025 | 1,578.20 | 1,615.95 | 1,578.20 | 1,607.75 | 1,607.75 | 1.88% | 8,960 |
| Dec 11, 2025 | 1,592.20 | 1,605.75 | 1,563.30 | 1,578.15 | 1,578.15 | -1.47% | 7,269 |
| Dec 10, 2025 | 1,637.25 | 1,637.25 | 1,592.40 | 1,601.70 | 1,601.70 | -2.17% | 3,898 |
| Dec 9, 2025 | 1,562.00 | 1,642.00 | 1,523.95 | 1,637.30 | 1,637.30 | 4.78% | 21,440 |
| Dec 8, 2025 | 1,615.20 | 1,628.00 | 1,551.10 | 1,562.65 | 1,562.65 | -3.96% | 41,763 |
| Dec 5, 2025 | 1,630.60 | 1,639.75 | 1,607.95 | 1,627.00 | 1,627.00 | -0.46% | 277,966 |
| Dec 4, 2025 | 1,645.95 | 1,651.10 | 1,630.00 | 1,634.55 | 1,634.55 | -1.06% | 2,934 |