A2Z Infra Engineering Limited (NSE:A2ZINFRA)
India · Delayed Price · Currency is INR 14.71
-0.08 (-0.54%)
Sep 24, 2026, 3:29 PM IST
NSE:A2ZINFRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 14.90 | 15.15 | 14.71 | 14.71 | - | -0.54% | 236,873 |
| 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 |
| Aug 28, 2026 | 16.79 | 17.12 | 16.18 | 16.63 | 16.63 | 1.34% | 482,090 |
| Aug 27, 2026 | 16.40 | 16.70 | 16.01 | 16.41 | 16.41 | 2.56% | 423,268 |
| Aug 26, 2026 | 16.06 | 16.59 | 15.90 | 16.00 | 16.00 | 0.19% | 270,888 |
| Aug 25, 2026 | 16.07 | 16.38 | 15.85 | 15.97 | 15.97 | -0.62% | 368,912 |
| Aug 24, 2026 | 16.08 | 16.23 | 15.20 | 16.07 | 16.07 | 3.95% | 831,645 |
| Aug 21, 2026 | 15.60 | 15.94 | 15.02 | 15.46 | 15.46 | 1.78% | 1,508,726 |
| Aug 20, 2026 | 14.70 | 15.19 | 14.33 | 15.19 | 15.19 | 4.98% | 217,976 |
| Aug 19, 2026 | 14.26 | 14.97 | 14.06 | 14.47 | 14.47 | 1.47% | 217,078 |
| Aug 18, 2026 | 14.21 | 14.64 | 14.21 | 14.26 | 14.26 | -1.59% | 101,272 |
| Aug 17, 2026 | 14.90 | 15.35 | 14.26 | 14.49 | 14.49 | -1.56% | 189,919 |
| Aug 14, 2026 | 14.70 | 15.18 | 14.58 | 14.72 | 14.72 | -1.67% | 176,616 |
| Aug 13, 2026 | 15.66 | 15.67 | 14.88 | 14.97 | 14.97 | -4.41% | 1,015,660 |
| Aug 12, 2026 | 15.89 | 16.25 | 15.03 | 15.66 | 15.66 | -1.01% | 994,478 |
| Aug 11, 2026 | 16.30 | 16.58 | 15.77 | 15.82 | 15.82 | -4.70% | 446,560 |
| Aug 10, 2026 | 17.20 | 17.38 | 16.53 | 16.60 | 16.60 | -4.54% | 349,810 |
| Aug 7, 2026 | 17.00 | 17.50 | 16.73 | 17.39 | 17.39 | 3.95% | 443,981 |
| Aug 6, 2026 | 16.63 | 16.89 | 15.80 | 16.73 | 16.73 | 0.60% | 723,134 |
| Aug 5, 2026 | 17.59 | 17.70 | 16.52 | 16.63 | 16.63 | -3.54% | 534,030 |
| Aug 4, 2026 | 17.38 | 17.95 | 16.41 | 17.24 | 17.24 | 0.82% | 1,357,834 |
| Aug 3, 2026 | 15.76 | 17.10 | 15.76 | 17.10 | 17.10 | 9.97% | 1,605,294 |
| Jul 31, 2026 | 15.30 | 15.95 | 14.68 | 15.55 | 15.55 | 6.65% | 1,556,942 |
| Jul 30, 2026 | 13.70 | 14.58 | 13.37 | 14.58 | 14.58 | 9.95% | 366,233 |
| Jul 29, 2026 | 12.50 | 13.26 | 12.32 | 13.26 | 13.26 | 9.95% | 304,867 |
| Jul 28, 2026 | 12.27 | 12.64 | 12.00 | 12.06 | 12.06 | -2.27% | 102,058 |
| Jul 27, 2026 | 12.60 | 12.80 | 12.25 | 12.34 | 12.34 | -0.96% | 290,010 |
| Jul 24, 2026 | 12.25 | 12.60 | 12.00 | 12.46 | 12.46 | 2.81% | 170,866 |
| Jul 23, 2026 | 12.79 | 12.88 | 12.00 | 12.12 | 12.12 | -3.50% | 332,187 |
| Jul 22, 2026 | 13.04 | 13.54 | 12.35 | 12.56 | 12.56 | -3.24% | 175,020 |
| Jul 21, 2026 | 12.50 | 13.07 | 12.50 | 12.98 | 12.98 | 3.18% | 101,837 |
| Jul 20, 2026 | 13.00 | 13.09 | 12.50 | 12.58 | 12.58 | -2.02% | 141,939 |
| Jul 17, 2026 | 13.36 | 13.80 | 12.67 | 12.84 | 12.84 | -3.89% | 238,054 |
| Jul 16, 2026 | 13.60 | 13.60 | 13.11 | 13.36 | 13.36 | -1.76% | 192,829 |