Aztec Fluids & Machinery Limited (BOM:544177)
India · Delayed Price · Currency is INR 95.80
+3.80 (4.13%)
At close: May 26, 2026
Aztec Fluids & Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 92.00 | 95.80 | 92.00 | 95.80 | 95.80 | 4.13% | 2,000 |
| May 25, 2026 | 93.80 | 93.80 | 90.90 | 92.00 | 92.00 | -1.92% | 6,000 |
| May 22, 2026 | 94.20 | 94.25 | 93.60 | 93.80 | 93.80 | -2.29% | 7,000 |
| May 21, 2026 | 94.10 | 96.50 | 94.10 | 96.00 | 96.00 | 0.73% | 5,000 |
| May 20, 2026 | 99.00 | 99.50 | 95.10 | 95.30 | 95.30 | -3.98% | 8,000 |
| May 18, 2026 | 99.00 | 99.50 | 98.50 | 99.25 | 99.25 | 0.25% | 4,000 |
| May 15, 2026 | 99.00 | 100.00 | 98.50 | 99.00 | 99.00 | -2.94% | 5,000 |
| May 14, 2026 | 99.00 | 102.00 | 98.00 | 102.00 | 102.00 | 0.99% | 4,000 |
| May 12, 2026 | 103.95 | 103.95 | 99.00 | 101.00 | 101.00 | -1.94% | 3,000 |
| May 11, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | 2,000 |
| May 8, 2026 | 98.50 | 106.00 | 98.50 | 103.00 | 103.00 | 3.52% | 7,000 |
| May 7, 2026 | 96.05 | 101.90 | 96.05 | 99.50 | 99.50 | 1.02% | 5,000 |
| May 6, 2026 | 99.00 | 99.00 | 98.50 | 98.50 | 98.50 | -1.01% | 2,000 |
| May 4, 2026 | 100.80 | 101.00 | 99.50 | 99.50 | 99.50 | -1.49% | 3,000 |
| Apr 29, 2026 | 104.00 | 104.00 | 101.00 | 101.00 | 101.00 | -2.42% | 2,000 |
| Apr 28, 2026 | 98.00 | 104.00 | 98.00 | 103.50 | 103.50 | 6.83% | 5,000 |
| Apr 27, 2026 | 94.50 | 97.00 | 94.02 | 96.88 | 96.88 | -0.12% | 7,000 |
| Apr 24, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -1.95% | 1,000 |
| Apr 23, 2026 | 98.00 | 100.00 | 98.00 | 98.93 | 98.93 | 3.05% | 4,000 |
| Apr 22, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -3.06% | 1,000 |
| Apr 20, 2026 | 98.55 | 99.85 | 98.00 | 99.03 | 99.03 | 0.59% | 7,000 |
| Apr 17, 2026 | 98.00 | 98.45 | 96.04 | 98.45 | 98.45 | -0.56% | 3,000 |
| Apr 16, 2026 | 97.00 | 99.00 | 96.75 | 99.00 | 99.00 | 1.28% | 6,000 |
| Apr 15, 2026 | 99.90 | 99.90 | 96.00 | 97.75 | 97.75 | 2.89% | 9,000 |
| Apr 10, 2026 | 95.80 | 99.50 | 95.00 | 95.00 | 95.00 | 2.21% | 9,000 |
| Apr 9, 2026 | 90.00 | 92.95 | 90.00 | 92.95 | 92.95 | -0.05% | 2,000 |
| Apr 8, 2026 | 94.95 | 97.99 | 91.10 | 93.00 | 93.00 | 3.43% | 13,000 |
| Apr 7, 2026 | 89.90 | 89.98 | 89.90 | 89.92 | 89.92 | 3.38% | 6,000 |
| Apr 6, 2026 | 85.99 | 88.90 | 85.99 | 86.98 | 86.98 | 1.13% | 6,000 |
| 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 |