Aztec Fluids & Machinery Limited (BOM:544177)
India · Delayed Price · Currency is INR 92.70
-2.30 (-2.42%)
At close: Aug 21, 2026
Aztec Fluids & Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 94.00 | 94.00 | 92.70 | 92.70 | 92.70 | -2.42% | 9,000 |
| Aug 20, 2026 | 95.10 | 95.10 | 94.00 | 95.00 | 95.00 | -3.55% | 6,000 |
| Aug 18, 2026 | 97.90 | 98.50 | 97.90 | 98.50 | 98.50 | 2.13% | 9,000 |
| Aug 17, 2026 | 96.40 | 96.45 | 96.40 | 96.45 | 96.45 | 2.61% | 2,000 |
| Aug 14, 2026 | 94.30 | 94.30 | 94.00 | 94.00 | 94.00 | -2.03% | 2,000 |
| Aug 13, 2026 | 93.60 | 95.95 | 93.60 | 95.95 | 95.95 | 0.79% | 5,000 |
| Aug 12, 2026 | 97.90 | 97.90 | 95.20 | 95.20 | 95.20 | -2.76% | 3,000 |
| Aug 11, 2026 | 97.90 | 97.90 | 97.90 | 97.90 | 97.90 | 3.32% | 1,000 |
| Aug 10, 2026 | 95.25 | 96.70 | 94.00 | 94.75 | 94.75 | -0.52% | 10,000 |
| Aug 6, 2026 | 95.00 | 95.55 | 95.00 | 95.25 | 95.25 | -2.01% | 4,000 |
| Aug 4, 2026 | 98.00 | 98.00 | 97.00 | 97.20 | 97.20 | -3.95% | 7,000 |
| Aug 3, 2026 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | -2.22% | 1,000 |
| Jul 31, 2026 | 102.00 | 106.70 | 101.90 | 103.50 | 103.50 | -0.67% | 12,000 |
| Jul 28, 2026 | 102.90 | 105.00 | 100.00 | 104.20 | 104.20 | 1.17% | 15,000 |
| Jul 27, 2026 | 101.95 | 103.50 | 101.00 | 103.00 | 103.00 | 1.78% | 13,000 |
| Jul 24, 2026 | 96.60 | 102.00 | 96.60 | 101.20 | 101.20 | 4.12% | 14,000 |
| Jul 23, 2026 | 95.00 | 98.50 | 95.00 | 97.20 | 97.20 | 2.91% | 16,000 |
| Jul 22, 2026 | 98.90 | 99.00 | 93.95 | 94.45 | 94.45 | -5.79% | 97,000 |
| Jul 21, 2026 | 100.10 | 103.00 | 95.40 | 100.25 | 100.25 | -0.74% | 80,000 |
| Jul 20, 2026 | 95.55 | 101.00 | 95.55 | 101.00 | 101.00 | 2.96% | 8,000 |
| Jul 17, 2026 | 100.00 | 100.00 | 98.10 | 98.10 | 98.10 | -2.82% | 2,000 |
| Jul 16, 2026 | 102.85 | 102.85 | 98.25 | 100.95 | 100.95 | 2.75% | 7,000 |
| Jul 15, 2026 | 96.00 | 98.35 | 96.00 | 98.25 | 98.25 | 3.10% | 30,000 |
| Jul 14, 2026 | 99.50 | 99.50 | 94.60 | 95.30 | 95.30 | -4.89% | 18,000 |
| Jul 13, 2026 | 96.00 | 101.00 | 96.00 | 100.20 | 100.20 | 4.92% | 10,000 |
| Jul 10, 2026 | 97.25 | 98.75 | 94.10 | 95.50 | 95.50 | -2.30% | 95,000 |
| Jul 9, 2026 | 99.00 | 100.95 | 96.50 | 97.75 | 97.75 | -3.22% | 98,000 |
| Jul 8, 2026 | 99.20 | 105.00 | 98.00 | 101.00 | 101.00 | -1.22% | 100,000 |
| Jul 7, 2026 | 106.50 | 106.50 | 101.30 | 102.25 | 102.25 | -6.75% | 53,000 |
| Jul 6, 2026 | 109.00 | 114.00 | 101.20 | 109.65 | 109.65 | -1.22% | 71,000 |
| Jul 3, 2026 | 101.40 | 113.90 | 99.10 | 111.00 | 111.00 | 13.38% | 79,000 |
| Jul 2, 2026 | 100.10 | 103.40 | 96.60 | 97.90 | 97.90 | -3.50% | 62,000 |
| Jul 1, 2026 | 105.60 | 110.00 | 97.00 | 101.45 | 101.45 | -5.93% | 92,000 |
| Jun 30, 2026 | 102.50 | 115.00 | 102.50 | 107.85 | 107.85 | 8.17% | 118,000 |
| Jun 29, 2026 | 102.00 | 102.00 | 99.00 | 99.70 | 99.70 | -0.30% | 23,000 |
| Jun 25, 2026 | 99.99 | 102.00 | 99.99 | 100.00 | 100.00 | 1.01% | 16,000 |
| Jun 24, 2026 | 104.00 | 104.00 | 97.00 | 99.00 | 99.00 | -1.00% | 10,000 |
| Jun 23, 2026 | 100.00 | 105.00 | 100.00 | 100.00 | 100.00 | - | 34,000 |
| Jun 22, 2026 | 95.05 | 100.00 | 95.00 | 100.00 | 100.00 | 5.21% | 36,000 |
| Jun 19, 2026 | 94.00 | 95.10 | 93.00 | 95.05 | 95.05 | 1.35% | 13,000 |
| Jun 18, 2026 | 96.00 | 96.00 | 93.50 | 93.78 | 93.78 | 0.30% | 18,000 |
| Jun 17, 2026 | 88.50 | 93.50 | 88.50 | 93.50 | 93.50 | 7.84% | 13,000 |
| Jun 16, 2026 | 87.61 | 87.61 | 86.70 | 86.70 | 86.70 | -2.58% | 3,000 |
| Jun 15, 2026 | 88.50 | 90.00 | 87.10 | 89.00 | 89.00 | 3.49% | 21,000 |
| Jun 12, 2026 | 85.01 | 86.00 | 85.01 | 86.00 | 86.00 | -0.92% | 7,000 |
| Jun 11, 2026 | 86.00 | 90.00 | 86.00 | 86.80 | 86.80 | 3.33% | 10,000 |
| Jun 9, 2026 | 84.00 | 86.00 | 84.00 | 84.00 | 84.00 | - | 6,000 |
| Jun 8, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | 2,000 |
| Jun 5, 2026 | 90.00 | 90.00 | 83.00 | 84.00 | 84.00 | -7.01% | 43,000 |
| Jun 3, 2026 | 90.00 | 91.00 | 89.60 | 90.33 | 90.33 | -1.82% | 5,000 |