Skip to main content
logo
Azad Engineering Limited (NSE:AZAD)
India flag India · Delayed Price · Currency is INR
2,766.60
-61.80 (-2.18%)
Aug 20, 2026, 3:29 PM IST

Azad Engineering Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 20, 20262,850.002,878.902,801.402,807.00--0.76%104,294
Aug 19, 20262,870.902,901.102,802.202,828.402,828.40-1.07%377,114
Aug 18, 20262,885.002,889.002,787.402,858.902,858.90-1.41%773,291
Aug 17, 20262,750.002,986.602,703.002,899.902,899.906.70%2,721,054
Aug 14, 20262,665.102,735.002,652.102,717.802,717.801.98%621,810
Aug 13, 20262,480.002,689.002,480.002,665.102,665.107.49%1,826,213
Aug 12, 20262,472.102,495.402,450.402,479.502,479.500.30%218,236
Aug 11, 20262,560.002,560.002,465.002,472.102,472.10-3.04%367,151
Aug 10, 20262,475.902,589.002,328.002,549.702,549.702.44%1,286,070
Aug 7, 20262,455.002,515.002,455.002,489.002,489.001.35%534,729
Aug 6, 20262,455.002,480.002,426.002,455.802,455.800.37%292,541
Aug 5, 20262,390.002,463.002,385.002,446.802,446.803.05%456,952
Aug 4, 20262,320.002,418.302,310.902,374.402,374.402.93%509,849
Aug 3, 20262,309.702,372.002,275.102,306.802,306.800.62%304,016
Jul 31, 20262,271.202,330.002,268.002,292.502,292.501.46%287,974
Jul 30, 20262,395.202,395.202,250.002,259.602,259.60-5.66%777,513
Jul 29, 20262,418.002,444.002,380.002,395.202,395.20-0.25%338,556
Jul 28, 20262,437.202,439.802,363.702,401.102,401.10-1.66%420,227
Jul 27, 20262,452.002,493.902,405.002,441.602,441.600.11%579,495
Jul 24, 20262,349.002,444.002,333.002,439.002,439.003.88%688,100
Jul 23, 20262,375.002,466.002,340.602,347.802,347.800.91%1,292,332
Jul 22, 20262,390.002,403.002,306.202,326.702,326.70-2.18%300,733
Jul 21, 20262,348.102,391.002,348.102,378.602,378.601.40%260,653
Jul 20, 20262,333.302,377.302,296.502,345.702,345.700.69%243,452
Jul 17, 20262,408.002,408.002,311.002,329.702,329.70-3.26%268,445
Jul 16, 20262,368.002,418.402,345.602,408.102,408.102.39%441,196
Jul 15, 20262,400.002,435.002,333.002,351.802,351.80-1.71%465,080
Jul 14, 20262,369.002,411.002,296.802,392.602,392.600.59%529,057
Jul 13, 20262,450.002,530.002,358.002,378.502,378.50-4.07%1,043,614
Jul 10, 20262,520.002,520.002,405.002,479.502,479.500.14%923,538
Jul 9, 20262,240.002,491.502,240.002,476.102,476.1011.07%2,468,476
Jul 8, 20262,265.002,333.802,210.002,229.402,229.40-2.02%847,773
Jul 7, 20262,261.002,315.002,204.502,275.302,275.301.28%1,041,758
Jul 6, 20262,169.002,259.602,143.002,246.502,246.504.53%1,020,478
Jul 3, 20262,084.002,178.002,057.102,149.102,149.103.62%990,647
Jul 2, 20262,056.002,084.502,027.002,074.002,074.001.24%189,873
Jul 1, 20262,064.002,091.002,040.002,048.602,048.60-0.33%371,272
Jun 30, 20261,994.902,063.501,986.302,055.302,055.303.59%364,819
Jun 29, 20262,017.502,019.001,959.001,984.001,984.00-1.79%433,357
Jun 25, 20262,020.002,075.002,010.002,020.102,020.100.66%359,880
Jun 24, 20262,049.002,068.902,002.002,006.902,006.90-1.84%211,626
Jun 23, 20262,078.002,107.002,037.002,044.602,044.60-1.82%278,762
Jun 22, 20262,114.002,124.002,065.302,082.402,082.40-0.61%271,924
Jun 19, 20262,069.202,118.002,060.002,095.202,095.201.33%530,721
Jun 18, 20262,186.502,248.002,054.102,067.702,067.70-4.44%914,490
Jun 17, 20262,139.002,232.002,120.002,163.802,163.801.52%1,193,281
Jun 16, 20262,132.002,183.702,092.002,131.302,131.300.44%512,531
Jun 15, 20262,190.002,219.302,112.602,122.002,122.00-1.31%632,277
Jun 12, 20262,145.002,178.502,106.502,150.102,150.102.11%483,687
Jun 11, 20262,159.002,159.002,082.502,105.702,105.70-2.49%350,644