Skip to main content
logo
Azad Engineering Limited (BOM:544061)
India flag India · Delayed Price · Currency is INR
2,576.15
-3.00 (-0.12%)
At close: Oct 28, 2026

BOM:544061 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20262,575.002,614.952,563.652,576.152,576.15-0.12%20,271
Oct 27, 20262,582.752,645.902,551.002,579.152,579.151.29%30,774
Oct 26, 20262,457.352,557.102,420.802,546.352,546.352.49%53,616
Oct 23, 20262,536.902,545.102,440.002,484.602,484.60-2.79%85,783
Oct 22, 20262,522.002,600.002,501.152,555.802,555.800.60%50,375
Oct 21, 20262,736.002,736.002,524.552,540.552,540.55-5.54%113,223
Oct 19, 20262,744.002,746.752,671.902,689.602,689.60-1.95%37,846
Oct 16, 20262,735.752,831.652,688.052,743.002,743.00-0.21%39,096
Oct 15, 20262,867.902,868.702,717.252,748.852,748.85-4.26%89,860
Oct 14, 20262,985.002,985.002,850.002,871.102,871.10-3.83%51,757
Oct 13, 20263,024.403,030.002,945.002,985.352,985.350.52%64,381
Oct 12, 20262,935.003,042.752,934.002,969.952,969.952.03%74,722
Oct 9, 20262,895.002,949.002,815.352,910.752,910.750.88%58,282
Oct 8, 20263,059.953,059.952,864.502,885.252,885.25-5.26%41,685
Oct 7, 20263,052.853,065.002,995.603,045.453,045.45-0.50%72,907
Oct 6, 20262,937.503,091.852,902.403,060.703,060.704.54%135,615
Oct 5, 20262,897.702,936.502,845.002,927.852,927.852.37%67,979
Oct 1, 20262,970.052,982.852,825.002,860.052,860.05-3.53%127,925
Sep 30, 20262,945.853,126.002,880.152,964.802,964.801.70%565,008
Sep 29, 20262,779.052,997.652,750.802,915.152,915.156.93%440,841
Sep 28, 20262,737.352,797.402,671.252,726.152,726.15-0.13%45,783
Sep 25, 20262,684.552,776.052,678.702,729.702,729.701.90%30,815
Sep 24, 20262,700.052,739.002,669.252,678.702,678.70-1.20%8,183
Sep 23, 20262,774.852,803.452,705.002,711.302,711.30-2.29%17,512
Sep 22, 20262,777.202,815.002,750.002,774.852,774.850.45%14,373
Sep 21, 20262,835.602,835.602,749.902,762.352,762.35-0.80%13,502
Sep 18, 20262,602.702,817.252,602.702,784.702,784.706.81%62,676
Sep 17, 20262,582.302,671.052,582.302,607.252,607.251.10%19,813
Sep 16, 20262,716.352,716.952,554.602,578.802,578.80-4.69%87,742
Sep 15, 20262,867.952,907.852,695.002,705.702,705.70-4.93%25,298
Sep 11, 20262,749.202,862.102,678.452,846.002,846.002.62%20,196
Sep 10, 20262,813.252,813.252,758.802,773.252,773.25-1.12%9,721
Sep 9, 20262,834.702,865.302,762.452,804.702,804.70-0.69%31,020
Sep 8, 20262,888.952,888.952,799.902,824.052,824.05-1.57%29,255
Sep 7, 20262,789.802,895.502,777.002,869.202,869.203.36%20,246
Sep 4, 20262,794.502,823.952,756.552,775.952,775.950.37%11,446
Sep 3, 20262,826.902,828.602,742.552,765.752,765.75-0.65%14,800
Sep 2, 20262,842.002,851.702,754.952,783.752,783.75-2.05%13,178
Sep 1, 20262,880.002,916.002,813.352,842.002,842.00-0.72%33,905
Aug 31, 20262,850.752,940.002,830.002,862.702,862.700.42%64,383
Aug 28, 20262,810.952,881.002,799.002,850.652,850.651.65%37,915
Aug 27, 20262,844.452,844.452,784.152,804.302,804.30-0.81%19,831
Aug 26, 20262,827.702,885.302,816.552,827.202,827.200.81%11,720
Aug 25, 20262,798.852,916.002,793.352,804.452,804.450.30%27,831
Aug 24, 20262,840.852,876.002,775.252,795.952,795.95-1.58%30,863
Aug 21, 20262,779.052,850.002,721.802,840.702,840.702.77%27,302
Aug 20, 20262,869.252,880.352,756.002,764.052,764.05-2.23%20,517
Aug 19, 20262,870.052,902.852,802.002,827.202,827.20-1.14%47,497
Aug 18, 20262,894.352,894.352,788.602,859.702,859.70-1.65%68,498
Aug 17, 20262,750.002,986.402,705.302,907.552,907.556.99%146,441