Skip to main content
logo
Azad Engineering Limited (BOM:544061)
India flag India · Delayed Price · Currency is INR
2,840.70
+76.65 (2.77%)
At close: Aug 21, 2026

BOM:544061 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 14, 20262,680.102,734.252,661.002,717.602,717.602.09%33,907
Aug 13, 20262,517.602,687.002,512.302,661.852,661.857.41%71,037
Aug 12, 20262,469.902,495.952,453.352,478.152,478.150.27%24,027
Aug 11, 20262,552.352,559.652,463.902,471.452,471.45-3.17%47,835
Aug 10, 20262,486.152,589.902,340.002,552.352,552.352.88%66,666
Aug 7, 20262,479.652,514.002,400.002,480.902,480.901.07%30,426
Aug 6, 20262,459.702,480.002,427.302,454.702,454.700.30%47,306
Aug 5, 20262,408.202,462.702,384.652,447.252,447.253.03%64,901
Aug 4, 20262,314.902,418.002,314.902,375.202,375.203.07%37,221
Aug 3, 20262,319.452,372.952,275.402,304.502,304.500.44%34,972
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