Azad Engineering Limited (NSE:AZAD)
India · Delayed Price · Currency is INR 1,475.10
-9.20 (-0.62%)
Mar 30, 2026, 3:29 PM IST
Azad Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 1,463.50 | 1,502.90 | 1,442.70 | 1,484.00 | 1,484.00 | -0.02% | 316,293 |
| Mar 27, 2026 | 1,527.30 | 1,601.90 | 1,476.00 | 1,484.30 | 1,484.30 | 0.75% | 1,402,258 |
| Mar 25, 2026 | 1,432.50 | 1,517.80 | 1,422.90 | 1,473.20 | 1,473.20 | 3.54% | 340,300 |
| Mar 24, 2026 | 1,410.50 | 1,433.40 | 1,370.10 | 1,422.90 | 1,422.90 | 4.13% | 219,576 |
| Mar 23, 2026 | 1,440.00 | 1,450.00 | 1,360.00 | 1,366.50 | 1,366.50 | -7.00% | 391,460 |
| Mar 20, 2026 | 1,465.00 | 1,491.80 | 1,454.60 | 1,469.40 | 1,469.40 | 0.61% | 134,903 |
| Mar 19, 2026 | 1,489.00 | 1,503.20 | 1,454.90 | 1,460.50 | 1,460.50 | -3.62% | 175,640 |
| Mar 18, 2026 | 1,516.50 | 1,532.00 | 1,506.80 | 1,515.40 | 1,515.40 | 0.94% | 173,027 |
| Mar 17, 2026 | 1,499.10 | 1,520.80 | 1,486.10 | 1,501.30 | 1,501.30 | 0.43% | 102,100 |
| Mar 16, 2026 | 1,480.00 | 1,522.00 | 1,472.00 | 1,494.80 | 1,494.80 | 0.14% | 160,685 |
| Mar 13, 2026 | 1,572.00 | 1,580.00 | 1,487.00 | 1,492.70 | 1,492.70 | -5.82% | 264,827 |
| Mar 12, 2026 | 1,602.10 | 1,617.70 | 1,571.90 | 1,584.90 | 1,584.90 | -1.66% | 153,902 |
| Mar 11, 2026 | 1,630.10 | 1,678.30 | 1,601.60 | 1,611.60 | 1,611.60 | -1.49% | 181,447 |
| Mar 10, 2026 | 1,660.00 | 1,660.00 | 1,616.10 | 1,635.90 | 1,635.90 | 1.89% | 122,239 |
| Mar 9, 2026 | 1,600.00 | 1,612.00 | 1,553.60 | 1,605.50 | 1,605.50 | -0.33% | 180,352 |
| Mar 6, 2026 | 1,632.00 | 1,664.20 | 1,604.60 | 1,610.80 | 1,610.80 | -1.31% | 183,527 |
| Mar 5, 2026 | 1,658.00 | 1,670.00 | 1,609.00 | 1,632.10 | 1,632.10 | -0.21% | 186,461 |
| Mar 4, 2026 | 1,626.70 | 1,670.80 | 1,615.90 | 1,635.60 | 1,635.60 | -2.47% | 228,062 |
| Mar 2, 2026 | 1,624.80 | 1,703.00 | 1,620.00 | 1,677.00 | 1,677.00 | -2.11% | 280,071 |
| Feb 27, 2026 | 1,744.50 | 1,744.50 | 1,696.00 | 1,713.20 | 1,713.20 | -1.05% | 131,557 |
| Feb 26, 2026 | 1,736.00 | 1,760.00 | 1,717.90 | 1,731.30 | 1,731.30 | -0.26% | 167,198 |
| Feb 25, 2026 | 1,750.00 | 1,769.00 | 1,720.00 | 1,735.80 | 1,735.80 | -0.36% | 166,857 |
| Feb 24, 2026 | 1,700.00 | 1,746.00 | 1,685.00 | 1,742.10 | 1,742.10 | 2.11% | 271,551 |
| Feb 23, 2026 | 1,732.00 | 1,749.70 | 1,699.70 | 1,706.10 | 1,706.10 | -0.81% | 155,207 |
| Feb 20, 2026 | 1,696.00 | 1,765.10 | 1,685.00 | 1,720.10 | 1,720.10 | 1.33% | 303,910 |
| Feb 19, 2026 | 1,737.00 | 1,744.00 | 1,688.00 | 1,697.50 | 1,697.50 | -1.15% | 293,688 |
| Feb 18, 2026 | 1,662.90 | 1,733.10 | 1,642.90 | 1,717.30 | 1,717.30 | 3.74% | 484,197 |
| Feb 17, 2026 | 1,660.60 | 1,722.90 | 1,643.00 | 1,655.40 | 1,655.40 | 0.42% | 461,535 |
| Feb 16, 2026 | 1,555.00 | 1,679.80 | 1,509.10 | 1,648.40 | 1,648.40 | 4.39% | 873,549 |
| Feb 13, 2026 | 1,608.00 | 1,608.60 | 1,560.50 | 1,579.10 | 1,579.10 | -1.97% | 117,179 |
| Feb 12, 2026 | 1,635.10 | 1,643.00 | 1,598.30 | 1,610.80 | 1,610.80 | -1.49% | 138,824 |
| Feb 11, 2026 | 1,600.80 | 1,639.90 | 1,586.80 | 1,635.10 | 1,635.10 | 2.62% | 165,831 |
| Feb 10, 2026 | 1,566.00 | 1,614.90 | 1,555.90 | 1,593.30 | 1,593.30 | 1.72% | 168,443 |
| Feb 9, 2026 | 1,540.00 | 1,588.50 | 1,535.00 | 1,566.40 | 1,566.40 | 4.97% | 265,774 |
| Feb 6, 2026 | 1,505.00 | 1,510.70 | 1,475.30 | 1,492.20 | 1,492.20 | -0.47% | 42,201 |
| Feb 5, 2026 | 1,514.00 | 1,540.00 | 1,477.20 | 1,499.20 | 1,499.20 | -0.98% | 73,739 |
| Feb 4, 2026 | 1,539.90 | 1,555.40 | 1,501.50 | 1,514.00 | 1,514.00 | -1.60% | 107,865 |
| Feb 3, 2026 | 1,518.00 | 1,552.00 | 1,500.00 | 1,538.60 | 1,538.60 | 6.02% | 307,975 |
| Feb 2, 2026 | 1,456.40 | 1,510.00 | 1,428.00 | 1,451.30 | 1,451.30 | -0.35% | 114,342 |
| Feb 1, 2026 | 1,487.00 | 1,509.80 | 1,419.00 | 1,456.40 | 1,456.40 | -1.19% | 80,278 |
| Jan 30, 2026 | 1,422.80 | 1,480.00 | 1,413.60 | 1,473.90 | 1,473.90 | 3.32% | 101,643 |
| Jan 29, 2026 | 1,502.00 | 1,543.60 | 1,386.20 | 1,426.60 | 1,426.60 | -4.89% | 341,566 |
| Jan 28, 2026 | 1,447.60 | 1,508.10 | 1,447.50 | 1,499.90 | 1,499.90 | 3.90% | 130,309 |
| Jan 27, 2026 | 1,402.80 | 1,467.60 | 1,400.50 | 1,443.60 | 1,443.60 | 3.77% | 197,186 |
| Jan 23, 2026 | 1,408.00 | 1,421.00 | 1,369.70 | 1,391.20 | 1,391.20 | -1.05% | 136,780 |
| Jan 22, 2026 | 1,420.20 | 1,443.00 | 1,394.20 | 1,406.00 | 1,406.00 | 0.13% | 116,029 |
| Jan 21, 2026 | 1,456.50 | 1,460.30 | 1,395.50 | 1,404.20 | 1,404.20 | -4.14% | 292,107 |
| Jan 20, 2026 | 1,516.00 | 1,516.00 | 1,442.80 | 1,464.90 | 1,464.90 | -3.59% | 330,841 |
| Jan 19, 2026 | 1,530.00 | 1,537.10 | 1,515.80 | 1,519.40 | 1,519.40 | -1.31% | 67,222 |
| Jan 16, 2026 | 1,576.40 | 1,576.40 | 1,527.50 | 1,539.50 | 1,539.50 | -1.47% | 46,304 |