A2Z Infra Engineering Limited (NSE:A2ZINFRA)
India · Delayed Price · Currency is INR 14.68
-0.19 (-1.28%)
Feb 19, 2026, 3:28 PM IST
A2Z Infra Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 14.50 | 15.00 | 14.47 | 14.87 | 14.87 | 2.20% | 136,035 |
| Feb 17, 2026 | 14.89 | 14.90 | 14.49 | 14.55 | 14.55 | -0.89% | 181,550 |
| Feb 16, 2026 | 15.25 | 15.25 | 14.46 | 14.68 | 14.68 | 1.03% | 98,124 |
| Feb 13, 2026 | 14.50 | 14.79 | 14.30 | 14.53 | 14.53 | -1.82% | 91,810 |
| Feb 12, 2026 | 15.75 | 15.75 | 14.75 | 14.80 | 14.80 | -2.57% | 136,584 |
| Feb 11, 2026 | 14.57 | 15.41 | 14.50 | 15.19 | 15.19 | 4.26% | 319,878 |
| Feb 10, 2026 | 14.00 | 14.70 | 14.00 | 14.57 | 14.57 | 2.46% | 195,431 |
| Feb 9, 2026 | 14.04 | 14.50 | 13.90 | 14.22 | 14.22 | 1.57% | 293,348 |
| Feb 6, 2026 | 14.70 | 14.70 | 13.81 | 14.00 | 14.00 | -1.75% | 104,099 |
| Feb 5, 2026 | 14.50 | 14.79 | 14.11 | 14.25 | 14.25 | -2.13% | 157,932 |
| Feb 4, 2026 | 13.81 | 14.70 | 13.81 | 14.56 | 14.56 | 2.97% | 91,918 |
| Feb 3, 2026 | 14.42 | 14.42 | 13.82 | 14.14 | 14.14 | 2.91% | 103,795 |
| Feb 2, 2026 | 14.60 | 14.60 | 13.42 | 13.74 | 13.74 | -1.51% | 191,256 |
| Feb 1, 2026 | 14.13 | 14.79 | 13.57 | 13.95 | 13.95 | -1.27% | 194,979 |
| Jan 30, 2026 | 14.07 | 14.33 | 13.81 | 14.13 | 14.13 | -0.07% | 118,375 |
| Jan 29, 2026 | 14.50 | 14.59 | 14.00 | 14.14 | 14.14 | -1.39% | 512,648 |
| Jan 28, 2026 | 14.26 | 14.59 | 13.98 | 14.34 | 14.34 | 2.58% | 199,499 |
| Jan 27, 2026 | 13.99 | 14.17 | 13.80 | 13.98 | 13.98 | -1.55% | 98,623 |
| Jan 23, 2026 | 14.40 | 14.82 | 13.99 | 14.20 | 14.20 | 0.57% | 285,825 |
| Jan 22, 2026 | 13.78 | 14.12 | 13.63 | 14.12 | 14.12 | 4.98% | 132,927 |
| Jan 21, 2026 | 13.75 | 14.01 | 13.12 | 13.45 | 13.45 | -2.18% | 321,841 |
| Jan 20, 2026 | 14.35 | 14.83 | 13.71 | 13.75 | 13.75 | -4.71% | 374,727 |
| Jan 19, 2026 | 15.37 | 15.37 | 14.40 | 14.43 | 14.43 | -4.44% | 221,877 |
| Jan 16, 2026 | 15.69 | 15.69 | 14.66 | 15.10 | 15.10 | 0.87% | 173,221 |
| Jan 14, 2026 | 14.61 | 14.97 | 14.45 | 14.97 | 14.97 | 4.98% | 390,228 |
| Jan 13, 2026 | 14.46 | 14.90 | 14.10 | 14.26 | 14.26 | -2.06% | 180,299 |
| Jan 12, 2026 | 14.80 | 14.81 | 14.45 | 14.56 | 14.56 | -1.69% | 111,982 |
| Jan 9, 2026 | 14.86 | 15.02 | 14.72 | 14.81 | 14.81 | -0.34% | 81,885 |
| Jan 8, 2026 | 15.40 | 15.97 | 14.71 | 14.86 | 14.86 | -2.30% | 316,854 |
| Jan 7, 2026 | 15.34 | 15.54 | 14.93 | 15.21 | 15.21 | 1.60% | 146,465 |
| Jan 6, 2026 | 15.20 | 15.20 | 14.75 | 14.97 | 14.97 | 0.54% | 111,366 |
| Jan 5, 2026 | 15.53 | 16.00 | 14.76 | 14.89 | 14.89 | -4.12% | 291,865 |
| Jan 2, 2026 | 16.00 | 16.43 | 15.20 | 15.53 | 15.53 | -1.90% | 224,042 |
| Jan 1, 2026 | 16.63 | 16.99 | 15.80 | 15.83 | 15.83 | -4.81% | 278,831 |
| Dec 31, 2025 | 16.87 | 17.11 | 16.40 | 16.63 | 16.63 | -1.42% | 134,333 |
| Dec 30, 2025 | 17.35 | 17.59 | 16.79 | 16.87 | 16.87 | -2.77% | 241,435 |
| Dec 29, 2025 | 17.63 | 18.00 | 17.04 | 17.35 | 17.35 | -1.59% | 327,723 |
| Dec 26, 2025 | 17.25 | 18.00 | 17.25 | 17.63 | 17.63 | 2.20% | 328,416 |
| Dec 24, 2025 | 15.55 | 17.50 | 15.55 | 17.25 | 17.25 | 6.88% | 527,821 |
| Dec 23, 2025 | 15.29 | 16.50 | 14.76 | 16.14 | 16.14 | 7.60% | 451,116 |
| Dec 22, 2025 | 14.00 | 15.30 | 14.00 | 15.00 | 15.00 | 7.07% | 117,910 |
| Dec 19, 2025 | 14.22 | 14.36 | 13.97 | 14.01 | 14.01 | 0.29% | 66,804 |
| Dec 18, 2025 | 14.37 | 14.46 | 13.73 | 13.97 | 13.97 | -2.78% | 281,515 |
| Dec 17, 2025 | 14.61 | 15.00 | 14.27 | 14.37 | 14.37 | -1.51% | 112,486 |
| Dec 16, 2025 | 14.68 | 14.99 | 14.50 | 14.59 | 14.59 | -0.61% | 72,152 |
| Dec 15, 2025 | 15.00 | 15.00 | 14.35 | 14.68 | 14.68 | -0.74% | 189,571 |
| Dec 12, 2025 | 15.24 | 15.25 | 14.60 | 14.79 | 14.79 | - | 89,689 |
| Dec 11, 2025 | 15.18 | 15.27 | 14.65 | 14.79 | 14.79 | -0.54% | 55,283 |
| Dec 10, 2025 | 15.00 | 15.46 | 14.71 | 14.87 | 14.87 | -0.54% | 122,996 |
| Dec 9, 2025 | 15.00 | 15.82 | 14.55 | 14.95 | 14.95 | -0.33% | 154,340 |