Aztec Fluids & Machinery Limited (BOM:544177)
India · Delayed Price · Currency is INR 86.01
+3.01 (3.63%)
At close: Apr 2, 2026
Aztec Fluids & Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 86.49 | 87.00 | 86.01 | 86.01 | 86.01 | 3.63% | 4,000 |
| Mar 30, 2026 | 86.50 | 86.50 | 83.00 | 83.00 | 83.00 | -4.60% | 6,000 |
| Mar 27, 2026 | 90.00 | 90.05 | 86.00 | 87.00 | 87.00 | -3.39% | 15,000 |
| Mar 25, 2026 | 91.25 | 91.25 | 90.00 | 90.05 | 90.05 | -5.11% | 12,000 |
| Mar 24, 2026 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | -0.11% | 1,000 |
| Mar 20, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 0.53% | 14,000 |
| Mar 19, 2026 | 91.30 | 95.00 | 91.29 | 94.50 | 94.50 | -0.47% | 7,000 |
| Mar 18, 2026 | 90.00 | 95.00 | 89.00 | 94.95 | 94.95 | 8.01% | 8,000 |
| Mar 17, 2026 | 89.70 | 89.70 | 85.50 | 87.91 | 87.91 | -2.05% | 17,000 |
| Mar 16, 2026 | 89.75 | 89.75 | 89.75 | 89.75 | 89.75 | -0.31% | 1,000 |
| Mar 13, 2026 | 91.00 | 91.00 | 87.00 | 90.03 | 90.03 | -3.63% | 15,000 |
| Mar 12, 2026 | 92.25 | 97.00 | 88.50 | 93.42 | 93.42 | -1.66% | 20,000 |
| Mar 11, 2026 | 94.80 | 95.00 | 92.00 | 95.00 | 95.00 | 4.91% | 10,000 |
| Mar 9, 2026 | 95.48 | 95.48 | 90.55 | 90.55 | 90.55 | -3.93% | 6,000 |
| Mar 6, 2026 | 95.10 | 96.99 | 93.00 | 94.25 | 94.25 | -5.66% | 14,000 |
| Mar 4, 2026 | 90.50 | 102.00 | 90.00 | 99.90 | 99.90 | 4.33% | 15,000 |
| Feb 27, 2026 | 95.75 | 95.75 | 95.75 | 95.75 | 95.75 | -3.28% | 1,000 |
| Feb 26, 2026 | 95.00 | 99.00 | 95.00 | 99.00 | 99.00 | 2.06% | 6,000 |
| Feb 25, 2026 | 98.10 | 98.10 | 97.00 | 97.00 | 97.00 | -1.12% | 4,000 |
| Feb 24, 2026 | 98.00 | 98.10 | 98.00 | 98.10 | 98.10 | -2.05% | 2,000 |
| Feb 23, 2026 | 100.05 | 100.25 | 100.05 | 100.15 | 100.15 | -1.09% | 2,000 |
| Feb 19, 2026 | 101.00 | 101.50 | 101.00 | 101.25 | 101.25 | -3.57% | 3,000 |
| Feb 18, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 2.79% | 1,000 |
| Feb 16, 2026 | 103.05 | 103.05 | 98.00 | 102.15 | 102.15 | -4.98% | 9,000 |
| Feb 13, 2026 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | -1.51% | 1,000 |
| Feb 12, 2026 | 108.50 | 111.00 | 108.50 | 109.15 | 109.15 | -2.46% | 5,000 |
| Feb 10, 2026 | 106.50 | 112.00 | 102.00 | 111.90 | 111.90 | 3.61% | 19,000 |
| Feb 9, 2026 | 107.00 | 108.90 | 107.00 | 108.00 | 108.00 | 3.85% | 4,000 |
| Feb 4, 2026 | 100.00 | 107.00 | 98.00 | 104.00 | 104.00 | 4.00% | 16,000 |
| Feb 2, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -0.10% | 1,000 |
| Feb 1, 2026 | 106.50 | 106.50 | 100.00 | 100.10 | 100.10 | -6.75% | 5,000 |
| Jan 30, 2026 | 103.90 | 108.90 | 103.90 | 107.35 | 107.35 | 3.47% | 4,000 |
| Jan 29, 2026 | 103.00 | 105.00 | 99.95 | 103.75 | 103.75 | -1.19% | 9,000 |
| 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 |