NSE:A2ZINFRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	14.46	14.46	13.18	13.60	13.60	-2.93%	602,501
Jul 14, 2026	13.15	14.46	13.15	14.01	14.01	6.54%	322,842
Jul 13, 2026	13.99	13.99	12.96	13.15	13.15	-3.10%	450,598
Jul 10, 2026	13.50	13.78	13.45	13.57	13.57	0.07%	115,593
Jul 9, 2026	14.18	14.18	13.50	13.56	13.56	-	214,688
Jul 8, 2026	13.95	14.27	13.50	13.56	13.56	-0.88%	66,082
Jul 7, 2026	14.29	14.38	13.65	13.68	13.68	-0.22%	147,563
Jul 6, 2026	14.28	14.28	13.62	13.71	13.71	-2.14%	116,678
Jul 3, 2026	13.80	14.72	13.57	14.01	14.01	2.26%	405,089
Jul 2, 2026	13.75	13.99	13.20	13.70	13.70	2.47%	209,016
Jul 1, 2026	13.83	13.88	13.30	13.37	13.37	-0.45%	109,409
Jun 30, 2026	13.65	13.93	13.31	13.43	13.43	-2.33%	175,649
Jun 29, 2026	13.83	14.17	13.26	13.75	13.75	-0.51%	270,776
Jun 25, 2026	14.19	14.19	13.75	13.82	13.82	-0.50%	158,356
Jun 24, 2026	14.40	14.45	13.79	13.89	13.89	-2.05%	270,705
Jun 23, 2026	14.17	14.50	14.10	14.18	14.18	-0.35%	216,798
Jun 22, 2026	14.36	14.68	14.10	14.23	14.23	-0.91%	138,211
Jun 19, 2026	14.10	14.65	14.10	14.36	14.36	0.70%	110,215
Jun 18, 2026	14.50	14.65	14.20	14.26	14.26	-0.42%	145,206
Jun 17, 2026	14.48	14.48	14.21	14.32	14.32	0.35%	73,081
Jun 16, 2026	14.60	14.60	14.20	14.27	14.27	-0.28%	100,633
Jun 15, 2026	14.25	14.63	14.25	14.31	14.31	1.13%	75,929
Jun 12, 2026	14.50	14.72	13.85	14.15	14.15	0.28%	123,199
Jun 11, 2026	14.32	15.02	13.80	14.11	14.11	-1.47%	329,509
Jun 10, 2026	14.90	14.90	14.27	14.32	14.32	-1.65%	141,905
Jun 9, 2026	14.88	14.89	14.04	14.56	14.56	2.46%	112,917
Jun 8, 2026	14.80	14.83	14.15	14.21	14.21	-3.79%	159,529
Jun 5, 2026	14.80	15.68	14.50	14.77	14.77	-2.89%	289,935
Jun 4, 2026	14.67	15.42	14.65	15.21	15.21	3.54%	322,380
Jun 3, 2026	14.02	14.84	14.02	14.69	14.69	2.16%	221,175
Jun 2, 2026	14.49	14.49	13.62	14.38	14.38	1.63%	289,878
Jun 1, 2026	14.83	14.84	13.81	14.15	14.15	-2.62%	798,211
May 29, 2026	14.66	15.00	14.43	14.53	14.53	-0.89%	247,002
May 27, 2026	14.40	14.89	14.31	14.66	14.66	1.38%	162,016
May 26, 2026	14.78	14.97	14.13	14.46	14.46	-2.17%	415,488
May 25, 2026	15.53	15.62	14.76	14.78	14.78	-4.83%	490,530
May 22, 2026	15.20	15.70	15.00	15.53	15.53	3.19%	253,642
May 21, 2026	14.34	15.05	14.34	15.05	15.05	4.95%	293,904
May 20, 2026	14.20	14.60	13.90	14.34	14.34	1.49%	276,430
May 19, 2026	14.33	14.68	14.04	14.13	14.13	-2.55%	298,401
May 18, 2026	15.02	15.02	14.30	14.50	14.50	-3.46%	173,639
May 15, 2026	14.89	15.40	14.89	15.02	15.02	-0.53%	200,857
May 14, 2026	15.65	15.78	14.72	15.10	15.10	-2.52%	417,061
May 13, 2026	16.00	16.55	15.35	15.49	15.49	-4.09%	395,021
May 12, 2026	16.42	16.77	16.05	16.15	16.15	-1.88%	109,819