Aztec Fluids & Machinery Limited (BOM:544177)
India · Delayed Price · Currency is INR 90.07
-0.93 (-1.02%)
At close: Oct 7, 2026
Aztec Fluids & Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 90.55 | 90.55 | 89.60 | 90.07 | 90.07 | -1.02% | 6,000 |
| Oct 5, 2026 | 92.00 | 92.00 | 89.00 | 91.00 | 91.00 | -5.00% | 15,000 |
| Oct 1, 2026 | 95.79 | 95.79 | 95.79 | 95.79 | 95.79 | 2.78% | 1,000 |
| Sep 28, 2026 | 93.20 | 93.20 | 93.19 | 93.20 | 93.20 | -2.20% | 5,000 |
| Sep 25, 2026 | 92.60 | 95.30 | 92.60 | 95.30 | 95.30 | - | 2,000 |
| Sep 23, 2026 | 95.00 | 95.30 | 94.95 | 95.30 | 95.30 | 0.32% | 4,000 |
| Sep 22, 2026 | 92.50 | 95.00 | 92.50 | 95.00 | 95.00 | 3.49% | 2,000 |
| Sep 21, 2026 | 92.00 | 92.00 | 91.51 | 91.80 | 91.80 | -1.29% | 6,000 |
| Sep 18, 2026 | 92.10 | 93.00 | 92.00 | 93.00 | 93.00 | 0.98% | 8,000 |
| Sep 17, 2026 | 92.50 | 92.50 | 92.00 | 92.10 | 92.10 | -1.60% | 5,000 |
| Sep 16, 2026 | 92.55 | 93.60 | 92.55 | 93.60 | 93.60 | -0.43% | 7,000 |
| Sep 15, 2026 | 95.00 | 95.00 | 94.00 | 94.00 | 94.00 | -2.08% | 4,000 |
| Sep 11, 2026 | 94.00 | 96.00 | 92.00 | 96.00 | 96.00 | 2.13% | 19,000 |
| Sep 10, 2026 | 94.50 | 96.10 | 93.00 | 94.00 | 94.00 | -1.21% | 81,000 |
| Sep 9, 2026 | 94.70 | 95.72 | 94.70 | 95.15 | 95.15 | -1.21% | 52,000 |
| Sep 8, 2026 | 95.71 | 96.90 | 94.70 | 96.32 | 96.32 | -1.31% | 38,000 |
| Sep 7, 2026 | 99.10 | 99.10 | 96.31 | 97.60 | 97.60 | -0.36% | 4,000 |
| Sep 4, 2026 | 95.50 | 97.95 | 94.60 | 97.95 | 97.95 | 2.43% | 9,000 |
| Sep 3, 2026 | 97.99 | 98.50 | 95.00 | 95.63 | 95.63 | -0.39% | 38,000 |
| Sep 2, 2026 | 94.50 | 96.00 | 94.50 | 96.00 | 96.00 | 0.50% | 3,000 |
| Sep 1, 2026 | 97.05 | 97.05 | 95.05 | 95.52 | 95.52 | -1.53% | 8,000 |
| Aug 31, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -3.96% | 1,000 |
| Aug 28, 2026 | 98.00 | 101.00 | 94.00 | 101.00 | 101.00 | 1.05% | 43,000 |
| Aug 27, 2026 | 98.90 | 100.00 | 95.25 | 99.95 | 99.95 | 0.86% | 15,000 |
| Aug 26, 2026 | 92.00 | 101.00 | 92.00 | 99.10 | 99.10 | 5.43% | 34,000 |
| Aug 25, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 1,000 |
| Aug 24, 2026 | 94.80 | 94.80 | 94.00 | 94.00 | 94.00 | 1.40% | 3,000 |
| 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 |