Aztec Fluids & Machinery Limited (BOM:544177)
India · Delayed Price · Currency is INR 102.45
0.00 (0.00%)
At close: Jan 19, 2026
Aztec Fluids & Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 100.00 | 108.00 | 100.00 | 105.00 | 105.00 | 2.04% | 3,000 |
| Jan 22, 2026 | 101.00 | 104.50 | 101.00 | 102.90 | 102.90 | -0.68% | 10,000 |
| Jan 21, 2026 | 98.00 | 105.00 | 98.00 | 103.60 | 103.60 | 3.60% | 11,000 |
| Jan 20, 2026 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | -2.39% | 2,000 |
| Jan 19, 2026 | 102.45 | 102.45 | 102.45 | 102.45 | 102.45 | - | 1,000 |
| Jan 16, 2026 | 102.45 | 102.45 | 102.45 | 102.45 | 102.45 | -0.24% | 1,000 |
| Jan 14, 2026 | 104.60 | 104.80 | 101.75 | 102.70 | 102.70 | -4.11% | 6,000 |
| Jan 12, 2026 | 101.00 | 111.30 | 100.70 | 107.10 | 107.10 | 1.04% | 15,000 |
| Jan 9, 2026 | 104.95 | 107.00 | 104.95 | 106.00 | 106.00 | 1.00% | 2,000 |
| Jan 8, 2026 | 104.00 | 104.95 | 103.00 | 104.95 | 104.95 | 3.91% | 4,000 |
| Jan 6, 2026 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | -4.13% | 8,000 |
| Jan 2, 2026 | 106.00 | 106.00 | 105.15 | 105.35 | 105.35 | -2.45% | 8,000 |
| Jan 1, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -0.92% | 3,000 |
| Dec 31, 2025 | 108.50 | 110.00 | 108.00 | 109.00 | 109.00 | -1.85% | 7,000 |
| Dec 30, 2025 | 113.25 | 113.25 | 111.00 | 111.05 | 111.05 | -4.27% | 4,000 |
| Dec 29, 2025 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | -1.69% | 3,000 |
| Dec 26, 2025 | 110.50 | 118.70 | 110.50 | 118.00 | 118.00 | 4.38% | 11,000 |
| Dec 24, 2025 | 115.10 | 115.10 | 113.05 | 113.05 | 113.05 | -5.00% | 7,000 |
| Dec 23, 2025 | 117.00 | 119.00 | 115.83 | 119.00 | 119.00 | -0.12% | 5,000 |
| Dec 22, 2025 | 119.00 | 120.00 | 117.00 | 119.14 | 119.14 | 0.48% | 9,000 |
| Dec 19, 2025 | 113.86 | 119.55 | 113.86 | 118.57 | 118.57 | 4.14% | 13,000 |
| Dec 17, 2025 | 114.00 | 115.00 | 113.00 | 113.86 | 113.86 | -0.25% | 5,000 |
| Dec 16, 2025 | 111.25 | 116.80 | 110.14 | 114.14 | 114.14 | 2.46% | 11,000 |
| Dec 15, 2025 | 108.50 | 114.21 | 108.50 | 111.40 | 111.40 | 2.41% | 10,000 |
| Dec 12, 2025 | 103.00 | 109.75 | 103.00 | 108.78 | 108.78 | 2.62% | 13,000 |
| Dec 11, 2025 | 106.94 | 106.94 | 106.00 | 106.00 | 106.00 | 4.07% | 3,000 |
| Dec 10, 2025 | 101.00 | 101.85 | 101.00 | 101.85 | 101.85 | 5.00% | 7,000 |
| Dec 9, 2025 | 98.00 | 98.00 | 97.00 | 97.00 | 97.00 | -1.02% | 2,000 |
| Dec 8, 2025 | 98.11 | 98.11 | 98.00 | 98.00 | 98.00 | - | 5,000 |
| Dec 5, 2025 | 97.82 | 98.00 | 97.82 | 98.00 | 98.00 | 0.38% | 2,000 |
| Dec 3, 2025 | 95.19 | 98.00 | 95.19 | 97.63 | 97.63 | 2.57% | 6,000 |
| Dec 2, 2025 | 96.10 | 97.95 | 93.60 | 95.18 | 95.18 | -3.37% | 12,000 |
| Dec 1, 2025 | 96.00 | 98.50 | 96.00 | 98.50 | 98.50 | -0.51% | 5,000 |
| Nov 28, 2025 | 98.50 | 99.00 | 98.50 | 99.00 | 99.00 | -1.98% | 11,000 |
| Nov 27, 2025 | 102.00 | 102.00 | 99.35 | 101.00 | 101.00 | -3.40% | 16,000 |
| Nov 26, 2025 | 101.60 | 104.55 | 101.60 | 104.55 | 104.55 | 4.97% | 26,000 |
| Nov 25, 2025 | 102.00 | 102.50 | 99.60 | 99.60 | 99.60 | -4.92% | 3,000 |
| Nov 24, 2025 | 107.00 | 107.00 | 104.75 | 104.75 | 104.75 | -3.19% | 4,000 |
| Nov 21, 2025 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | -4.80% | 1,000 |
| Nov 20, 2025 | 110.50 | 116.50 | 109.00 | 113.65 | 113.65 | -0.53% | 10,000 |
| Nov 18, 2025 | 113.65 | 117.00 | 113.00 | 114.25 | 114.25 | 0.53% | 15,000 |
| Nov 17, 2025 | 113.75 | 114.50 | 108.15 | 113.65 | 113.65 | -0.13% | 31,000 |
| Nov 14, 2025 | 110.00 | 113.80 | 110.00 | 113.80 | 113.80 | 4.98% | 25,000 |
| Nov 13, 2025 | 104.75 | 110.00 | 102.25 | 108.40 | 108.40 | 0.74% | 19,000 |
| Nov 12, 2025 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | - | 1,000 |
| Nov 11, 2025 | 111.25 | 114.00 | 107.00 | 107.60 | 107.60 | -3.50% | 14,000 |
| Nov 10, 2025 | 114.95 | 116.90 | 111.50 | 111.50 | 111.50 | - | 13,000 |
| Nov 7, 2025 | 114.00 | 116.80 | 106.10 | 111.50 | 111.50 | - | 10,000 |
| Nov 6, 2025 | 109.50 | 113.50 | 109.50 | 111.50 | 111.50 | 1.73% | 4,000 |
| Nov 4, 2025 | 115.00 | 115.00 | 109.60 | 109.60 | 109.60 | -4.98% | 14,000 |