Azad Engineering Limited (NSE:AZAD)
India · Delayed Price · Currency is INR 1,619.00
+27.60 (1.73%)
Sep 9, 2025, 11:30 AM IST
Azad Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1,575.00 | 1,597.80 | 1,562.40 | 1,591.40 | 1,591.40 | 0.89% | 67,294 |
| Sep 5, 2025 | 1,569.20 | 1,597.50 | 1,568.60 | 1,577.30 | 1,577.30 | 0.13% | 61,615 |
| Sep 4, 2025 | 1,628.00 | 1,628.00 | 1,565.20 | 1,575.20 | 1,575.20 | -1.97% | 117,677 |
| Sep 3, 2025 | 1,599.60 | 1,619.00 | 1,591.00 | 1,606.80 | 1,606.80 | -0.05% | 67,379 |
| Sep 2, 2025 | 1,589.30 | 1,615.00 | 1,578.00 | 1,607.60 | 1,607.60 | 1.15% | 87,821 |
| Sep 1, 2025 | 1,531.00 | 1,596.90 | 1,523.90 | 1,589.30 | 1,589.30 | 3.88% | 122,178 |
| Aug 29, 2025 | 1,549.00 | 1,556.90 | 1,523.30 | 1,530.00 | 1,530.00 | -0.73% | 119,487 |
| Aug 28, 2025 | 1,529.10 | 1,563.00 | 1,526.10 | 1,541.30 | 1,541.30 | 0.44% | 105,392 |
| Aug 26, 2025 | 1,560.10 | 1,565.40 | 1,515.00 | 1,534.60 | 1,534.60 | -2.11% | 131,347 |
| Aug 25, 2025 | 1,606.60 | 1,622.50 | 1,562.00 | 1,567.70 | 1,567.70 | -2.26% | 101,829 |
| Aug 22, 2025 | 1,602.00 | 1,619.50 | 1,592.50 | 1,604.00 | 1,604.00 | -0.28% | 83,544 |
| Aug 21, 2025 | 1,604.00 | 1,624.90 | 1,595.00 | 1,608.50 | 1,608.50 | 0.31% | 91,092 |
| Aug 20, 2025 | 1,613.50 | 1,628.90 | 1,595.00 | 1,603.50 | 1,603.50 | -0.63% | 112,962 |
| Aug 19, 2025 | 1,573.10 | 1,618.90 | 1,565.00 | 1,613.60 | 1,613.60 | 2.39% | 222,149 |
| Aug 18, 2025 | 1,560.60 | 1,587.00 | 1,559.30 | 1,575.90 | 1,575.90 | 1.62% | 158,755 |
| Aug 14, 2025 | 1,522.80 | 1,555.60 | 1,519.40 | 1,550.80 | 1,550.80 | 2.11% | 135,515 |
| Aug 13, 2025 | 1,472.90 | 1,524.30 | 1,472.00 | 1,518.70 | 1,518.70 | 3.33% | 113,632 |
| Aug 12, 2025 | 1,485.90 | 1,503.40 | 1,465.00 | 1,469.80 | 1,469.80 | -1.08% | 82,318 |
| Aug 11, 2025 | 1,511.90 | 1,520.40 | 1,479.00 | 1,485.90 | 1,485.90 | -1.43% | 108,333 |
| Aug 8, 2025 | 1,559.70 | 1,560.00 | 1,499.30 | 1,507.40 | 1,507.40 | -3.59% | 151,114 |
| Aug 7, 2025 | 1,586.40 | 1,593.00 | 1,521.90 | 1,563.50 | 1,563.50 | -1.44% | 269,783 |
| Aug 6, 2025 | 1,574.60 | 1,594.00 | 1,561.40 | 1,586.40 | 1,586.40 | 1.73% | 246,858 |
| Aug 5, 2025 | 1,570.10 | 1,611.50 | 1,541.10 | 1,559.40 | 1,559.40 | 3.95% | 1,495,297 |
| Aug 4, 2025 | 1,479.40 | 1,512.70 | 1,452.00 | 1,500.20 | 1,500.20 | 3.41% | 307,798 |
| Aug 1, 2025 | 1,479.10 | 1,494.00 | 1,441.20 | 1,450.80 | 1,450.80 | -1.56% | 132,362 |
| Jul 31, 2025 | 1,485.00 | 1,514.00 | 1,470.00 | 1,473.80 | 1,473.80 | -2.19% | 161,825 |
| Jul 30, 2025 | 1,512.00 | 1,523.80 | 1,498.00 | 1,506.80 | 1,506.80 | 0.16% | 102,951 |
| Jul 29, 2025 | 1,496.00 | 1,529.90 | 1,480.00 | 1,504.40 | 1,504.40 | 0.31% | 120,291 |
| Jul 28, 2025 | 1,554.70 | 1,554.70 | 1,492.00 | 1,499.70 | 1,499.70 | -3.54% | 160,548 |
| Jul 25, 2025 | 1,597.80 | 1,597.80 | 1,550.00 | 1,554.70 | 1,554.70 | -2.12% | 114,740 |
| Jul 24, 2025 | 1,580.00 | 1,602.00 | 1,576.40 | 1,588.40 | 1,588.40 | 0.20% | 85,856 |
| Jul 23, 2025 | 1,612.90 | 1,613.00 | 1,582.00 | 1,585.20 | 1,585.20 | -0.98% | 70,563 |
| Jul 22, 2025 | 1,628.70 | 1,628.70 | 1,596.10 | 1,600.90 | 1,600.90 | -0.93% | 97,674 |
| Jul 21, 2025 | 1,634.80 | 1,636.50 | 1,611.30 | 1,616.00 | 1,616.00 | -1.14% | 104,330 |
| Jul 18, 2025 | 1,607.60 | 1,642.70 | 1,580.00 | 1,634.70 | 1,634.70 | 2.08% | 354,368 |
| Jul 17, 2025 | 1,599.00 | 1,609.00 | 1,575.80 | 1,601.40 | 1,601.40 | 0.67% | 152,185 |
| Jul 16, 2025 | 1,550.80 | 1,595.00 | 1,547.00 | 1,590.80 | 1,590.80 | 2.98% | 165,086 |
| Jul 15, 2025 | 1,554.00 | 1,576.00 | 1,541.00 | 1,544.80 | 1,544.80 | -0.48% | 155,550 |
| Jul 14, 2025 | 1,600.00 | 1,600.00 | 1,548.00 | 1,552.30 | 1,552.30 | -2.27% | 148,092 |
| Jul 11, 2025 | 1,609.50 | 1,622.00 | 1,583.20 | 1,588.30 | 1,588.30 | -1.02% | 77,602 |
| Jul 10, 2025 | 1,612.90 | 1,635.00 | 1,598.30 | 1,604.60 | 1,604.60 | -0.41% | 91,837 |
| Jul 9, 2025 | 1,619.60 | 1,627.60 | 1,602.60 | 1,611.20 | 1,611.20 | -0.52% | 110,276 |
| Jul 8, 2025 | 1,622.10 | 1,629.10 | 1,603.20 | 1,619.60 | 1,619.60 | -0.59% | 73,908 |
| Jul 7, 2025 | 1,642.00 | 1,642.70 | 1,617.10 | 1,629.20 | 1,629.20 | -0.80% | 60,480 |
| Jul 4, 2025 | 1,658.00 | 1,668.00 | 1,632.20 | 1,642.40 | 1,642.40 | -0.77% | 85,939 |
| Jul 3, 2025 | 1,657.90 | 1,668.00 | 1,645.00 | 1,655.20 | 1,655.20 | -0.14% | 161,840 |
| Jul 2, 2025 | 1,647.60 | 1,669.90 | 1,637.90 | 1,657.60 | 1,657.60 | 0.67% | 111,409 |
| Jul 1, 2025 | 1,664.60 | 1,676.90 | 1,636.00 | 1,646.50 | 1,646.50 | -1.09% | 123,139 |
| Jun 30, 2025 | 1,604.90 | 1,674.60 | 1,601.70 | 1,664.60 | 1,664.60 | 4.00% | 352,935 |
| Jun 27, 2025 | 1,599.60 | 1,636.00 | 1,590.10 | 1,600.60 | 1,600.60 | 0.88% | 333,624 |