Skip to main content
logo
Azad Engineering Limited (BOM:544061)
India flag India · Delayed Price · Currency is INR
2,011.25
-47.50 (-2.31%)
At close: May 29, 2026

BOM:544061 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20262,058.752,082.101,990.802,011.252,011.25-2.31%46,768
May 27, 20262,103.202,130.002,041.952,058.752,058.75-2.72%17,896
May 26, 20262,038.052,145.002,033.002,116.252,116.253.62%47,878
May 25, 20262,067.352,101.352,031.902,042.352,042.350.14%15,081
May 22, 20262,018.552,075.002,004.052,039.402,039.400.72%20,345
May 21, 20262,010.252,063.001,995.252,024.852,024.850.80%38,951
May 20, 20261,899.502,019.401,874.202,008.752,008.754.93%56,763
May 19, 20261,953.151,958.701,892.351,914.401,914.40-0.30%33,690
May 18, 20262,097.602,097.601,905.551,920.101,920.10-8.63%93,940
May 15, 20262,186.152,200.002,084.352,101.502,101.50-3.72%35,623
May 14, 20262,144.302,192.902,089.452,182.702,182.703.06%31,454
May 13, 20262,103.402,172.602,103.402,117.902,117.90-0.40%31,649
May 12, 20262,179.902,203.902,102.302,126.402,126.40-2.35%10,736
May 11, 20262,315.252,315.252,089.702,177.502,177.50-5.95%87,507
May 8, 20262,253.952,348.252,240.002,315.252,315.253.29%32,498
May 7, 20262,197.052,283.652,185.452,241.552,241.552.14%56,958
May 6, 20262,156.252,218.052,152.302,194.502,194.501.82%31,814
May 5, 20262,145.402,178.002,139.002,155.352,155.35-0.33%25,606
May 4, 20262,191.402,229.352,140.002,162.502,162.50-0.32%41,465
Apr 30, 20262,161.002,193.952,110.002,169.402,169.400.42%47,814
Apr 29, 20262,200.002,268.302,155.002,160.352,160.35-1.77%18,877
Apr 28, 20262,249.402,251.952,174.002,199.252,199.25-1.65%19,694
Apr 27, 20262,129.752,250.202,099.002,236.252,236.257.26%57,127
Apr 24, 20262,134.952,202.752,076.852,084.852,084.85-1.12%83,052
Apr 23, 20261,964.202,149.851,945.002,108.552,108.558.25%87,543
Apr 22, 20261,885.101,984.951,864.451,947.851,947.854.62%44,039
Apr 21, 20261,921.851,940.401,856.801,861.801,861.80-1.55%11,160
Apr 20, 20261,901.951,950.001,866.601,891.201,891.20-0.61%28,424
Apr 17, 20261,879.001,914.001,857.051,902.851,902.852.24%18,748
Apr 16, 20261,878.951,921.151,830.051,861.251,861.251.28%43,270
Apr 15, 20261,787.851,845.251,761.451,837.801,837.805.56%22,788
Apr 13, 20261,680.001,763.001,652.401,740.951,740.952.05%47,614
Apr 10, 20261,683.651,712.701,683.651,706.051,706.052.00%8,331
Apr 9, 20261,636.551,679.901,630.001,672.551,672.552.22%27,860
Apr 8, 20261,635.751,657.851,611.801,636.301,636.303.98%24,294
Apr 7, 20261,557.901,598.001,529.201,573.701,573.701.02%9,263
Apr 6, 20261,574.301,574.301,522.051,557.801,557.800.68%25,906
Apr 2, 20261,497.601,568.751,477.201,547.351,547.350.70%21,556
Apr 1, 20261,515.251,546.901,505.501,536.601,536.603.55%16,192
Mar 30, 20261,451.251,499.751,441.051,483.901,483.90-0.03%32,292
Mar 27, 20261,537.501,600.001,478.351,484.401,484.400.89%80,222
Mar 25, 20261,431.551,516.901,430.501,471.351,471.353.43%9,910
Mar 24, 20261,401.201,434.351,371.951,422.501,422.503.92%26,693
Mar 23, 20261,449.651,451.001,358.701,368.801,368.80-6.78%21,749
Mar 20, 20261,494.601,494.601,455.801,468.351,468.350.70%50,983
Mar 19, 20261,490.051,509.451,454.501,458.151,458.15-3.84%17,901
Mar 18, 20261,519.851,530.001,506.901,516.451,516.451.02%7,283
Mar 17, 20261,524.701,524.701,485.851,501.101,501.100.46%6,078
Mar 16, 20261,475.551,520.451,472.001,494.251,494.250.10%13,041
Mar 13, 20261,570.151,576.751,486.751,492.701,492.70-5.96%108,943