NSE:A2ZINFRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	14.00	14.10	13.25	13.90	13.90	1.16%	139,225
Nov 9, 2026	13.10	13.96	13.10	13.74	13.74	2.61%	135,254
Nov 8, 2026	13.48	13.60	13.20	13.39	13.39	2.29%	44,865
Nov 6, 2026	13.09	13.40	12.70	13.09	13.09	-	73,660
Nov 5, 2026	12.96	13.29	12.96	13.09	13.09	0.69%	51,252
Nov 4, 2026	13.07	13.14	12.70	13.00	13.00	0.39%	35,617
Nov 3, 2026	13.19	13.19	12.71	12.95	12.95	-0.92%	124,889
Nov 2, 2026	14.04	14.04	12.98	13.07	13.07	-4.32%	254,820
Oct 30, 2026	14.35	14.35	13.62	13.66	13.66	-2.91%	191,730
Oct 29, 2026	14.14	14.42	13.62	14.07	14.07	2.40%	186,844
Oct 28, 2026	12.99	13.74	12.99	13.74	13.74	4.97%	120,742
Oct 27, 2026	12.72	13.09	12.51	13.09	13.09	4.97%	125,167
Oct 26, 2026	12.80	12.80	12.28	12.47	12.47	-0.40%	193,158
Oct 23, 2026	13.40	13.40	12.49	12.52	12.52	-4.72%	306,813
Oct 22, 2026	13.09	13.59	12.80	13.14	13.14	-0.08%	152,764
Oct 21, 2026	13.42	13.88	13.09	13.15	13.15	-2.01%	108,746
Oct 19, 2026	13.65	13.90	13.34	13.42	13.42	-2.54%	149,973
Oct 16, 2026	13.99	13.99	13.62	13.77	13.77	-0.15%	39,435
Oct 15, 2026	13.85	14.00	13.62	13.79	13.79	-0.51%	53,945
Oct 14, 2026	13.61	14.07	13.54	13.86	13.86	0.29%	61,838
Oct 13, 2026	14.00	14.18	13.36	13.82	13.82	0.22%	172,641
Oct 12, 2026	14.40	14.40	13.71	13.79	13.79	-1.50%	285,269
Oct 9, 2026	13.70	14.40	13.35	14.00	14.00	2.04%	227,015
Oct 8, 2026	13.91	13.91	13.58	13.72	13.72	-2.70%	234,410
Oct 7, 2026	13.71	14.28	13.71	14.10	14.10	0.71%	177,440
Oct 6, 2026	13.87	14.19	13.45	14.00	14.00	1.74%	316,196
Oct 5, 2026	14.40	14.88	13.67	13.76	13.76	-4.31%	295,238
Oct 1, 2026	14.53	15.15	14.19	14.38	14.38	-3.68%	378,693
Sep 30, 2026	14.50	15.15	14.36	14.93	14.93	2.89%	277,855
Sep 29, 2026	14.29	14.66	14.29	14.51	14.51	-1.02%	150,724
Sep 28, 2026	14.40	15.00	14.40	14.66	14.66	-0.41%	105,726
Sep 25, 2026	14.56	15.14	14.56	14.72	14.72	-0.14%	167,738
Sep 24, 2026	14.90	15.15	14.71	14.74	14.74	-0.34%	236,843
Sep 23, 2026	14.73	15.19	14.65	14.79	14.79	0.41%	192,304
Sep 22, 2026	14.95	15.24	14.52	14.73	14.73	0.34%	97,954
Sep 21, 2026	14.81	15.18	14.59	14.68	14.68	-1.41%	73,672
Sep 18, 2026	15.31	15.31	14.87	14.89	14.89	-0.80%	43,624
Sep 17, 2026	14.65	15.30	14.65	15.01	15.01	2.11%	128,009
Sep 16, 2026	15.20	15.51	14.56	14.70	14.70	-2.71%	255,635
Sep 15, 2026	15.99	15.99	15.07	15.11	15.11	-1.44%	95,954
Sep 11, 2026	15.09	15.35	14.81	15.33	15.33	2.75%	74,902
Sep 10, 2026	15.50	15.50	14.85	14.92	14.92	-2.16%	263,345
Sep 9, 2026	16.15	16.15	15.20	15.25	15.25	-3.48%	425,561
Sep 8, 2026	15.56	16.00	15.50	15.80	15.80	0.25%	117,039
Sep 7, 2026	15.61	16.05	15.40	15.76	15.76	0.96%	96,495
Sep 4, 2026	15.98	16.24	15.33	15.61	15.61	-2.32%	308,540
Sep 3, 2026	16.40	16.89	15.95	15.98	15.98	-2.56%	336,137
Sep 2, 2026	16.16	16.80	16.11	16.40	16.40	-1.56%	167,484
Sep 1, 2026	16.25	16.98	16.25	16.66	16.66	-0.54%	97,461
Aug 31, 2026	17.00	17.00	16.41	16.75	16.75	0.72%	242,582