Aztec Fluids & Machinery Limited (BOM:544177)
India · Delayed Price · Currency is INR 81.81
-0.42 (-0.51%)
At close: Aug 29, 2025
Aztec Fluids & Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 82.23 | 82.23 | 81.75 | 81.81 | 81.81 | -0.51% | 4,000 |
| Aug 28, 2025 | 82.00 | 82.26 | 82.00 | 82.23 | 82.23 | -1.52% | 6,000 |
| Aug 26, 2025 | 82.02 | 84.00 | 82.00 | 83.50 | 83.50 | -1.76% | 11,000 |
| Aug 25, 2025 | 84.51 | 86.00 | 84.51 | 85.00 | 85.00 | 0.59% | 11,000 |
| Aug 22, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 1.81% | 2,000 |
| Aug 21, 2025 | 81.71 | 83.00 | 81.71 | 83.00 | 83.00 | 0.85% | 5,000 |
| Aug 20, 2025 | 82.70 | 82.70 | 81.56 | 82.30 | 82.30 | -0.25% | 3,000 |
| Aug 19, 2025 | 82.52 | 82.52 | 82.51 | 82.51 | 82.51 | -1.77% | 2,000 |
| Aug 18, 2025 | 84.00 | 84.00 | 83.98 | 84.00 | 84.00 | 0.61% | 6,000 |
| Aug 14, 2025 | 83.49 | 83.49 | 83.49 | 83.49 | 83.49 | 0.06% | 2,000 |
| Aug 13, 2025 | 82.01 | 83.90 | 82.01 | 83.44 | 83.44 | 0.91% | 84,000 |
| Aug 12, 2025 | 82.69 | 82.69 | 82.69 | 82.69 | 82.69 | - | 1,000 |
| Aug 11, 2025 | 83.90 | 83.90 | 81.75 | 82.69 | 82.69 | -1.56% | 50,000 |
| Aug 8, 2025 | 79.70 | 84.00 | 79.70 | 84.00 | 84.00 | 4.99% | 43,000 |
| Aug 7, 2025 | 82.80 | 82.89 | 80.00 | 80.01 | 80.01 | 0.01% | 5,000 |
| Aug 6, 2025 | 80.60 | 80.60 | 80.00 | 80.00 | 80.00 | -3.02% | 9,000 |
| Aug 5, 2025 | 79.80 | 82.49 | 79.80 | 82.49 | 82.49 | 2.79% | 3,000 |
| Aug 4, 2025 | 78.56 | 81.00 | 78.25 | 80.25 | 80.25 | -0.45% | 18,000 |
| Aug 1, 2025 | 80.65 | 80.65 | 80.61 | 80.61 | 80.61 | 0.07% | 2,000 |
| Jul 31, 2025 | 80.55 | 80.60 | 80.55 | 80.55 | 80.55 | -1.77% | 7,000 |
| Jul 30, 2025 | 81.01 | 82.00 | 81.00 | 82.00 | 82.00 | 2.05% | 4,000 |
| Jul 29, 2025 | 83.00 | 83.00 | 80.00 | 80.35 | 80.35 | -2.61% | 9,000 |
| Jul 28, 2025 | 81.00 | 82.50 | 81.00 | 82.50 | 82.50 | -0.90% | 3,000 |
| Jul 25, 2025 | 84.80 | 84.80 | 83.25 | 83.25 | 83.25 | -2.63% | 3,000 |
| Jul 24, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -2.01% | 1,000 |
| Jul 23, 2025 | 84.05 | 87.25 | 84.05 | 87.25 | 87.25 | - | 16,000 |
| Jul 22, 2025 | 84.30 | 87.70 | 84.30 | 87.25 | 87.25 | 1.57% | 29,000 |
| Jul 21, 2025 | 83.10 | 87.00 | 83.10 | 85.90 | 85.90 | 2.47% | 24,000 |
| Jul 18, 2025 | 82.00 | 84.40 | 81.50 | 83.83 | 83.83 | 3.30% | 34,000 |
| Jul 17, 2025 | 82.50 | 82.50 | 81.15 | 81.15 | 81.15 | -1.64% | 3,000 |
| Jul 16, 2025 | 82.00 | 83.75 | 82.00 | 82.50 | 82.50 | 0.61% | 5,000 |
| Jul 15, 2025 | 80.50 | 82.40 | 80.50 | 82.00 | 82.00 | -0.06% | 17,000 |
| Jul 14, 2025 | 81.10 | 82.47 | 80.61 | 82.05 | 82.05 | 1.74% | 16,000 |
| Jul 11, 2025 | 81.11 | 81.99 | 80.61 | 80.65 | 80.65 | -2.71% | 11,000 |
| Jul 10, 2025 | 83.00 | 83.00 | 81.10 | 82.90 | 82.90 | 0.61% | 10,000 |
| Jul 9, 2025 | 80.60 | 82.50 | 80.60 | 82.40 | 82.40 | 4.29% | 29,000 |
| Jul 8, 2025 | 80.14 | 80.14 | 78.10 | 79.01 | 79.01 | -0.93% | 6,000 |
| Jul 7, 2025 | 80.00 | 80.00 | 79.50 | 79.75 | 79.75 | -1.15% | 14,000 |
| Jul 4, 2025 | 82.90 | 83.98 | 80.36 | 80.68 | 80.68 | -2.68% | 71,000 |
| Jul 3, 2025 | 81.10 | 82.90 | 81.10 | 82.90 | 82.90 | 2.33% | 4,000 |
| Jul 2, 2025 | 81.25 | 82.00 | 81.00 | 81.01 | 81.01 | 0.01% | 4,000 |
| Jul 1, 2025 | 83.90 | 83.90 | 81.00 | 81.00 | 81.00 | -0.89% | 6,000 |
| Jun 30, 2025 | 82.00 | 82.00 | 80.20 | 81.73 | 81.73 | 0.28% | 15,000 |
| Jun 27, 2025 | 81.00 | 81.50 | 80.30 | 81.50 | 81.50 | -1.21% | 11,000 |
| Jun 26, 2025 | 81.90 | 83.00 | 81.90 | 82.50 | 82.50 | 0.61% | 11,000 |
| Jun 25, 2025 | 83.50 | 84.00 | 81.40 | 82.00 | 82.00 | -1.09% | 15,000 |
| Jun 23, 2025 | 82.60 | 82.90 | 82.60 | 82.90 | 82.90 | 0.17% | 4,000 |
| Jun 20, 2025 | 85.90 | 85.90 | 82.51 | 82.76 | 82.76 | -3.00% | 7,000 |
| Jun 19, 2025 | 82.00 | 85.45 | 81.53 | 85.32 | 85.32 | 4.05% | 18,000 |
| Jun 18, 2025 | 84.99 | 84.99 | 82.00 | 82.00 | 82.00 | -0.64% | 50,000 |