Skip to main content
logo
Azad Engineering Limited (BOM:544061)
India flag India · Delayed Price · Currency is INR
2,578.80
-126.90 (-4.69%)
At close: Sep 16, 2026

BOM:544061 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 20262,716.352,716.952,554.602,578.802,578.80-4.69%87,736
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%11,690
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%53,709
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