A2Z Infra Engineering Limited (NSE:A2ZINFRA)
India · Delayed Price · Currency is INR 19.07
-0.34 (-1.75%)
Aug 14, 2025, 11:31 AM IST
Despegar.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 20.01 | 20.50 | 19.27 | 19.41 | 19.41 | -3.34% | 133,947 |
| Aug 12, 2025 | 19.80 | 20.44 | 19.40 | 20.08 | 20.08 | 2.61% | 142,620 |
| Aug 11, 2025 | 19.39 | 20.21 | 19.39 | 19.57 | 19.57 | 1.66% | 424,037 |
| Aug 8, 2025 | 19.00 | 19.49 | 18.80 | 19.25 | 19.25 | - | 88,814 |
| Aug 7, 2025 | 19.80 | 19.98 | 18.83 | 19.25 | 19.25 | -2.92% | 248,627 |
| Aug 6, 2025 | 20.39 | 20.39 | 19.66 | 19.83 | 19.83 | -1.25% | 152,870 |
| Aug 5, 2025 | 20.18 | 20.43 | 19.90 | 20.08 | 20.08 | -0.50% | 192,851 |
| Aug 4, 2025 | 20.81 | 21.07 | 20.00 | 20.18 | 20.18 | -3.31% | 134,326 |
| Aug 1, 2025 | 21.83 | 22.10 | 20.81 | 20.87 | 20.87 | -4.40% | 218,817 |
| Jul 31, 2025 | 21.20 | 22.75 | 21.19 | 21.83 | 21.83 | 0.28% | 247,221 |
| Jul 30, 2025 | 21.54 | 22.18 | 20.60 | 21.77 | 21.77 | 1.07% | 218,204 |
| Jul 29, 2025 | 21.54 | 22.37 | 20.75 | 21.54 | 21.54 | - | 185,274 |
| Jul 28, 2025 | 22.25 | 23.00 | 21.01 | 21.54 | 21.54 | -2.05% | 315,467 |
| Jul 25, 2025 | 21.35 | 22.95 | 21.35 | 21.99 | 21.99 | 0.37% | 331,944 |
| Jul 24, 2025 | 20.77 | 21.91 | 20.07 | 21.91 | 21.91 | 4.98% | 291,840 |
| Jul 23, 2025 | 21.49 | 21.49 | 20.67 | 20.87 | 20.87 | -4.09% | 206,281 |
| Jul 22, 2025 | 22.85 | 23.25 | 21.68 | 21.76 | 21.76 | -4.69% | 450,418 |
| Jul 21, 2025 | 22.84 | 22.84 | 22.20 | 22.83 | 22.83 | 4.92% | 626,412 |
| Jul 18, 2025 | 20.35 | 21.76 | 20.25 | 21.76 | 21.76 | 4.97% | 667,747 |
| Jul 17, 2025 | 20.00 | 20.74 | 20.00 | 20.73 | 20.73 | 4.91% | 594,237 |
| Jul 16, 2025 | 20.09 | 20.23 | 19.50 | 19.76 | 19.76 | -1.30% | 194,209 |
| Jul 15, 2025 | 20.10 | 20.25 | 19.85 | 20.02 | 20.02 | -0.40% | 291,467 |
| Jul 14, 2025 | 20.25 | 20.50 | 19.98 | 20.10 | 20.10 | 0.65% | 252,192 |
| Jul 11, 2025 | 19.61 | 20.25 | 19.00 | 19.97 | 19.97 | 1.84% | 310,146 |
| Jul 10, 2025 | 19.84 | 20.05 | 19.44 | 19.61 | 19.61 | -1.16% | 208,847 |
| Jul 9, 2025 | 19.70 | 20.10 | 19.50 | 19.84 | 19.84 | 0.86% | 182,345 |
| Jul 8, 2025 | 19.80 | 20.08 | 19.40 | 19.67 | 19.67 | -0.35% | 76,750 |
| Jul 7, 2025 | 19.95 | 20.49 | 19.24 | 19.74 | 19.74 | -1.05% | 274,383 |
| Jul 4, 2025 | 19.84 | 20.12 | 19.51 | 19.95 | 19.95 | 1.89% | 279,302 |
| Jul 3, 2025 | 19.89 | 20.37 | 19.50 | 19.58 | 19.58 | -0.61% | 247,599 |
| Jul 2, 2025 | 19.47 | 19.75 | 19.20 | 19.70 | 19.70 | 1.18% | 93,821 |
| Jul 1, 2025 | 19.30 | 19.84 | 19.20 | 19.47 | 19.47 | 0.52% | 89,560 |
| Jun 30, 2025 | 19.68 | 20.00 | 19.05 | 19.37 | 19.37 | -1.58% | 180,868 |
| Jun 27, 2025 | 19.82 | 20.25 | 19.26 | 19.68 | 19.68 | -0.71% | 440,236 |
| Jun 26, 2025 | 20.50 | 20.90 | 19.70 | 19.82 | 19.82 | -2.70% | 567,716 |
| Jun 25, 2025 | 20.38 | 20.95 | 19.63 | 20.37 | 20.37 | 1.90% | 382,980 |
| Jun 24, 2025 | 19.99 | 20.15 | 19.50 | 19.99 | 19.99 | 2.67% | 189,998 |
| Jun 23, 2025 | 19.10 | 19.72 | 18.51 | 19.47 | 19.47 | 0.15% | 222,502 |
| Jun 20, 2025 | 19.40 | 20.39 | 18.92 | 19.44 | 19.44 | -0.72% | 219,248 |
| Jun 19, 2025 | 20.19 | 21.00 | 19.16 | 19.58 | 19.58 | -2.93% | 584,154 |
| Jun 18, 2025 | 18.94 | 20.29 | 18.75 | 20.17 | 20.17 | 4.35% | 549,069 |
| Jun 17, 2025 | 19.00 | 19.74 | 18.60 | 19.33 | 19.33 | 1.74% | 361,456 |
| Jun 16, 2025 | 18.84 | 19.50 | 18.50 | 19.00 | 19.00 | 0.85% | 267,726 |
| Jun 13, 2025 | 17.70 | 19.14 | 17.40 | 18.84 | 18.84 | 3.01% | 276,524 |
| Jun 12, 2025 | 18.61 | 18.68 | 17.90 | 18.29 | 18.29 | -2.35% | 285,061 |
| Jun 11, 2025 | 19.45 | 19.45 | 18.45 | 18.73 | 18.73 | -3.50% | 248,439 |
| Jun 10, 2025 | 20.10 | 20.15 | 19.35 | 19.41 | 19.41 | -4.10% | 291,307 |
| Jun 9, 2025 | 19.94 | 20.40 | 19.91 | 20.24 | 20.24 | 4.17% | 455,207 |
| Jun 6, 2025 | 19.00 | 19.50 | 18.99 | 19.43 | 19.43 | 4.52% | 409,525 |
| Jun 5, 2025 | 18.00 | 18.66 | 17.81 | 18.59 | 18.59 | 4.56% | 445,167 |