Azad Engineering Limited (BOM:544061)
India · Delayed Price · Currency is INR 2,236.25
+151.40 (7.26%)
At close: Apr 27, 2026
BOM:544061 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2,249.40 | 2,251.95 | 2,174.00 | 2,199.25 | 2,199.25 | -1.65% | 19,694 |
| Apr 27, 2026 | 2,129.75 | 2,250.20 | 2,099.00 | 2,236.25 | 2,236.25 | 7.26% | 57,127 |
| Apr 24, 2026 | 2,134.95 | 2,202.75 | 2,076.85 | 2,084.85 | 2,084.85 | -1.12% | 83,052 |
| Apr 23, 2026 | 1,964.20 | 2,149.85 | 1,945.00 | 2,108.55 | 2,108.55 | 8.25% | 87,543 |
| Apr 22, 2026 | 1,885.10 | 1,984.95 | 1,864.45 | 1,947.85 | 1,947.85 | 4.62% | 44,039 |
| Apr 21, 2026 | 1,921.85 | 1,940.40 | 1,856.80 | 1,861.80 | 1,861.80 | -1.55% | 11,160 |
| Apr 20, 2026 | 1,901.95 | 1,950.00 | 1,866.60 | 1,891.20 | 1,891.20 | -0.61% | 28,424 |
| Apr 17, 2026 | 1,879.00 | 1,914.00 | 1,857.05 | 1,902.85 | 1,902.85 | 2.24% | 18,748 |
| Apr 16, 2026 | 1,878.95 | 1,921.15 | 1,830.05 | 1,861.25 | 1,861.25 | 1.28% | 43,270 |
| Apr 15, 2026 | 1,787.85 | 1,845.25 | 1,761.45 | 1,837.80 | 1,837.80 | 5.56% | 22,788 |
| Apr 13, 2026 | 1,680.00 | 1,763.00 | 1,652.40 | 1,740.95 | 1,740.95 | 2.05% | 47,614 |
| Apr 10, 2026 | 1,683.65 | 1,712.70 | 1,683.65 | 1,706.05 | 1,706.05 | 2.00% | 8,331 |
| Apr 9, 2026 | 1,636.55 | 1,679.90 | 1,630.00 | 1,672.55 | 1,672.55 | 2.22% | 27,860 |
| Apr 8, 2026 | 1,635.75 | 1,657.85 | 1,611.80 | 1,636.30 | 1,636.30 | 3.98% | 24,294 |
| Apr 7, 2026 | 1,557.90 | 1,598.00 | 1,529.20 | 1,573.70 | 1,573.70 | 1.02% | 9,263 |
| Apr 6, 2026 | 1,574.30 | 1,574.30 | 1,522.05 | 1,557.80 | 1,557.80 | 0.68% | 25,906 |
| 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 |