Azad Engineering Limited (NSE:AZAD)
India · Delayed Price · Currency is INR 1,682.00
+33.60 (2.04%)
Feb 17, 2026, 10:50 AM IST
Azad Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 1,555.00 | 1,679.80 | 1,509.10 | 1,647.80 | - | 4.35% | 542,901 |
| 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 |
| Jan 14, 2026 | 1,551.00 | 1,579.90 | 1,550.10 | 1,562.40 | 1,562.40 | -0.10% | 67,870 |
| Jan 13, 2026 | 1,549.10 | 1,580.00 | 1,543.80 | 1,563.90 | 1,563.90 | 1.52% | 55,885 |
| Jan 12, 2026 | 1,568.00 | 1,569.80 | 1,513.20 | 1,540.50 | 1,540.50 | -1.50% | 91,282 |
| Jan 9, 2026 | 1,585.00 | 1,617.00 | 1,560.00 | 1,564.00 | 1,564.00 | -1.83% | 79,499 |
| Jan 8, 2026 | 1,647.00 | 1,657.00 | 1,575.10 | 1,593.20 | 1,593.20 | -3.50% | 76,551 |
| Jan 7, 2026 | 1,647.80 | 1,676.20 | 1,640.00 | 1,651.00 | 1,651.00 | 0.07% | 52,908 |
| Jan 6, 2026 | 1,685.00 | 1,697.50 | 1,642.00 | 1,649.80 | 1,649.80 | -2.34% | 91,843 |
| Jan 5, 2026 | 1,660.70 | 1,700.00 | 1,656.00 | 1,689.40 | 1,689.40 | 2.21% | 115,302 |
| Jan 2, 2026 | 1,626.00 | 1,656.00 | 1,626.00 | 1,652.80 | 1,652.80 | 1.66% | 62,473 |
| Jan 1, 2026 | 1,653.00 | 1,660.00 | 1,622.10 | 1,625.80 | 1,625.80 | -1.63% | 41,773 |
| Dec 31, 2025 | 1,614.40 | 1,660.80 | 1,614.40 | 1,652.80 | 1,652.80 | 2.14% | 61,972 |
| Dec 30, 2025 | 1,641.20 | 1,641.20 | 1,612.80 | 1,618.20 | 1,618.20 | -1.70% | 45,314 |
| Dec 29, 2025 | 1,649.00 | 1,664.70 | 1,635.70 | 1,646.20 | 1,646.20 | 0.04% | 48,130 |
| Dec 26, 2025 | 1,653.00 | 1,676.00 | 1,640.00 | 1,645.50 | 1,645.50 | -0.63% | 53,047 |
| Dec 24, 2025 | 1,661.50 | 1,684.80 | 1,650.80 | 1,656.00 | 1,656.00 | -0.36% | 49,152 |
| Dec 23, 2025 | 1,670.00 | 1,709.00 | 1,658.00 | 1,661.90 | 1,661.90 | -0.51% | 143,034 |
| Dec 22, 2025 | 1,639.90 | 1,709.00 | 1,629.60 | 1,670.40 | 1,670.40 | 2.52% | 301,181 |
| Dec 19, 2025 | 1,579.70 | 1,664.00 | 1,573.30 | 1,629.40 | 1,629.40 | 3.56% | 223,282 |
| Dec 18, 2025 | 1,580.10 | 1,585.00 | 1,550.50 | 1,573.40 | 1,573.40 | -0.45% | 64,230 |
| Dec 17, 2025 | 1,590.00 | 1,599.60 | 1,574.30 | 1,580.50 | 1,580.50 | -1.03% | 53,700 |
| Dec 16, 2025 | 1,595.40 | 1,606.30 | 1,582.00 | 1,597.00 | 1,597.00 | -0.24% | 54,268 |
| Dec 15, 2025 | 1,598.70 | 1,608.90 | 1,592.90 | 1,600.90 | 1,600.90 | -0.44% | 37,845 |
| Dec 12, 2025 | 1,590.00 | 1,617.10 | 1,583.50 | 1,607.90 | 1,607.90 | 1.90% | 70,430 |
| Dec 11, 2025 | 1,599.10 | 1,604.20 | 1,562.60 | 1,577.90 | 1,577.90 | -1.33% | 106,488 |
| Dec 10, 2025 | 1,635.20 | 1,636.20 | 1,591.80 | 1,599.10 | 1,599.10 | -2.34% | 63,122 |
| Dec 9, 2025 | 1,562.00 | 1,642.80 | 1,525.00 | 1,637.40 | 1,637.40 | 4.83% | 152,796 |
| Dec 8, 2025 | 1,626.80 | 1,626.80 | 1,551.80 | 1,562.00 | 1,562.00 | -3.98% | 132,997 |
| Dec 5, 2025 | 1,633.00 | 1,640.00 | 1,608.30 | 1,626.80 | 1,626.80 | -0.50% | 100,297 |