Skip to main content
logo
Azad Engineering Limited (BOM:544061)
India flag India · Delayed Price · Currency is INR
2,294.45
+35.90 (1.59%)
At close: Jul 31, 2026

BOM:544061 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20262,289.952,332.102,270.002,294.452,294.451.59%12,245
Jul 30, 20262,395.502,395.502,251.002,258.552,258.55-5.67%53,709
Jul 29, 20262,425.402,442.002,380.002,394.402,394.40-0.30%33,523
Jul 28, 20262,443.702,443.702,365.002,401.702,401.70-1.59%21,694
Jul 27, 20262,459.402,490.502,407.202,440.602,440.600.02%70,424
Jul 24, 20262,356.102,443.252,335.002,440.152,440.153.97%37,535
Jul 23, 20262,386.002,465.002,340.052,346.952,346.950.85%122,700
Jul 22, 20262,382.602,403.752,305.152,327.102,327.10-2.19%34,230
Jul 21, 20262,350.002,390.002,348.602,379.152,379.151.47%17,802
Jul 20, 20262,330.452,379.852,295.002,344.602,344.600.61%74,887
Jul 17, 20262,406.002,406.002,308.752,330.452,330.45-3.10%13,771
Jul 16, 20262,379.002,416.802,346.502,404.952,404.952.49%13,412
Jul 15, 20262,386.252,435.002,328.302,346.502,346.50-2.02%41,663
Jul 14, 20262,377.802,410.002,298.852,394.952,394.950.70%32,118
Jul 13, 20262,449.902,530.002,358.002,378.402,378.40-4.04%69,628
Jul 10, 20262,519.952,524.552,405.202,478.652,478.650.17%63,389
Jul 9, 20262,232.102,490.002,232.102,474.552,474.5511.05%108,069
Jul 8, 20262,269.652,332.002,210.552,228.252,228.25-2.05%57,446
Jul 7, 20262,260.002,314.002,203.252,275.002,275.001.24%98,027
Jul 6, 20262,166.652,259.002,143.152,247.152,247.154.61%74,465
Jul 3, 20262,080.102,177.002,060.152,148.152,148.153.66%65,090
Jul 2, 20262,059.952,083.802,026.452,072.252,072.250.91%28,006
Jul 1, 20262,076.452,091.202,041.052,053.652,053.65-0.06%19,060
Jun 30, 20261,987.052,062.901,987.052,054.902,054.903.48%54,024
Jun 29, 20262,039.952,039.951,959.301,985.801,985.80-1.69%17,016
Jun 25, 20262,029.352,075.702,009.652,019.952,019.950.71%11,000
Jun 24, 20262,046.852,065.202,000.002,005.702,005.70-2.01%33,841
Jun 23, 20262,067.602,104.202,036.952,046.752,046.75-1.70%19,658
Jun 22, 20262,119.502,120.002,065.052,082.102,082.10-0.63%35,636
Jun 19, 20262,078.802,117.002,062.252,095.352,095.351.41%22,978
Jun 18, 20262,182.202,247.552,050.702,066.302,066.30-4.56%121,509
Jun 17, 20262,130.552,230.002,120.002,165.102,165.101.44%111,544
Jun 16, 20262,147.852,183.952,091.852,134.352,134.350.59%38,234
Jun 15, 20262,199.952,211.252,115.652,121.902,121.90-1.13%18,564
Jun 12, 20262,151.752,177.002,108.902,146.102,146.101.94%25,164
Jun 11, 20262,156.652,156.652,084.002,105.352,105.35-2.55%43,141
Jun 10, 20262,267.602,287.252,140.902,160.352,160.35-3.49%54,094
Jun 9, 20262,189.152,268.002,164.502,238.452,238.453.23%27,543
Jun 8, 20262,119.952,229.002,119.052,168.452,168.45-1.90%42,113
Jun 5, 20262,220.002,242.002,195.102,210.352,210.350.30%41,402
Jun 4, 20262,088.002,220.002,085.002,203.652,203.655.40%37,396
Jun 3, 20262,077.602,130.002,042.302,090.752,090.751.27%14,699
Jun 2, 20261,967.952,092.001,950.002,064.552,064.554.10%41,649
Jun 1, 20262,049.352,049.351,961.001,983.251,983.25-1.39%16,171
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