Skip to main content
logo
Azad Engineering Limited (NSE:AZAD)
India flag India · Delayed Price · Currency is INR
2,016.70
-40.40 (-1.96%)
May 29, 2026, 3:30 PM IST

Azad Engineering Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20262,057.102,082.801,990.002,016.702,016.70-1.96%420,344
May 27, 20262,116.402,130.002,040.002,057.102,057.10-2.82%387,229
May 26, 20262,040.902,145.902,032.502,116.802,116.803.73%483,273
May 25, 20262,049.902,104.702,026.202,040.702,040.700.05%288,931
May 22, 20262,024.002,074.102,002.802,039.602,039.600.77%210,026
May 21, 20262,020.402,090.001,992.802,024.002,024.000.82%408,028
May 20, 20261,890.202,019.001,874.802,007.602,007.604.93%579,611
May 19, 20261,940.001,958.001,890.101,913.201,913.20-0.37%528,921
May 18, 20262,084.402,095.001,900.201,920.401,920.40-8.47%751,268
May 15, 20262,197.902,201.002,070.002,098.202,098.20-3.86%337,696
May 14, 20262,134.002,194.002,090.602,182.502,182.503.05%338,371
May 13, 20262,120.002,171.902,109.002,117.902,117.90-0.27%320,904
May 12, 20262,170.002,202.802,100.002,123.702,123.70-2.59%368,340
May 11, 20262,315.002,315.002,092.602,180.102,180.10-5.85%661,718
May 8, 20262,249.002,350.002,234.902,315.602,315.603.16%746,143
May 7, 20262,201.802,288.902,182.302,244.602,244.602.29%628,221
May 6, 20262,170.702,220.002,150.802,194.302,194.301.88%385,890
May 5, 20262,160.002,180.002,130.202,153.802,153.80-0.37%219,784
May 4, 20262,200.002,230.002,137.702,161.702,161.70-0.15%295,140
Apr 30, 20262,165.002,197.002,110.002,164.902,164.900.21%432,775
Apr 29, 20262,205.002,267.502,152.002,160.302,160.30-1.85%450,694
Apr 28, 20262,237.102,255.002,172.202,201.002,201.00-1.61%456,653
Apr 27, 20262,125.002,250.002,097.102,237.102,237.107.03%1,634,485
Apr 24, 20262,130.002,205.002,072.502,090.202,090.20-0.99%1,934,181
Apr 23, 20261,949.902,149.001,943.502,111.002,111.008.23%1,888,204
Apr 22, 20261,862.601,985.001,862.601,950.401,950.404.71%857,651
Apr 21, 20261,900.601,940.001,855.901,862.601,862.60-1.62%320,988
Apr 20, 20261,900.001,950.501,869.501,893.301,893.30-0.58%463,710
Apr 17, 20261,875.101,914.801,858.001,904.301,904.302.31%470,708
Apr 16, 20261,876.001,923.701,830.401,861.301,861.301.36%526,508
Apr 15, 20261,774.001,847.001,760.001,836.401,836.405.47%738,582
Apr 13, 20261,678.001,763.001,655.001,741.201,741.202.14%405,251
Apr 10, 20261,680.001,713.401,680.001,704.701,704.701.90%171,587
Apr 9, 20261,635.601,680.001,625.601,672.901,672.902.28%228,832
Apr 8, 20261,629.001,657.601,610.001,635.601,635.604.07%181,847
Apr 7, 20261,549.101,598.701,530.401,571.701,571.700.74%158,893
Apr 6, 20261,565.201,568.001,524.001,560.201,560.200.92%127,270
Apr 2, 20261,505.001,568.101,478.001,546.001,546.000.74%185,315
Apr 1, 20261,524.001,547.301,503.601,534.701,534.703.42%353,414
Mar 30, 20261,463.501,502.901,442.701,484.001,484.00-0.02%316,293
Mar 27, 20261,527.301,601.901,476.001,484.301,484.300.75%1,402,258
Mar 25, 20261,432.501,517.801,422.901,473.201,473.203.54%340,300
Mar 24, 20261,410.501,433.401,370.101,422.901,422.904.13%219,576
Mar 23, 20261,440.001,450.001,360.001,366.501,366.50-7.00%391,460
Mar 20, 20261,465.001,491.801,454.601,469.401,469.400.61%134,903
Mar 19, 20261,489.001,503.201,454.901,460.501,460.50-3.62%175,640
Mar 18, 20261,516.501,532.001,506.801,515.401,515.400.94%173,027
Mar 17, 20261,499.101,520.801,486.101,501.301,501.300.43%102,100
Mar 16, 20261,480.001,522.001,472.001,494.801,494.800.14%160,685
Mar 13, 20261,572.001,580.001,487.001,492.701,492.70-5.82%264,827