Skip to main content
logo
Azad Engineering Limited (BOM:544061)
India flag India · Delayed Price · Currency is INR
3,060.70
+132.85 (4.54%)
At close: Oct 6, 2026

BOM:544061 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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%53,726
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