Azad Engineering Limited (NSE:AZAD)
India · Delayed Price · Currency is INR 2,308.00
+63.40 (2.82%)
May 8, 2026, 3:30 PM IST
Azad Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 2,249.00 | 2,350.00 | 2,234.90 | 2,315.60 | 2,315.60 | 3.16% | 746,143 |
| May 7, 2026 | 2,201.80 | 2,288.90 | 2,182.30 | 2,244.60 | 2,244.60 | 2.29% | 628,221 |
| May 6, 2026 | 2,170.70 | 2,220.00 | 2,150.80 | 2,194.30 | 2,194.30 | 1.88% | 385,890 |
| May 5, 2026 | 2,160.00 | 2,180.00 | 2,130.20 | 2,153.80 | 2,153.80 | -0.37% | 219,784 |
| May 4, 2026 | 2,200.00 | 2,230.00 | 2,137.70 | 2,161.70 | 2,161.70 | -0.15% | 295,140 |
| Apr 30, 2026 | 2,165.00 | 2,197.00 | 2,110.00 | 2,164.90 | 2,164.90 | 0.21% | 432,775 |
| Apr 29, 2026 | 2,205.00 | 2,267.50 | 2,152.00 | 2,160.30 | 2,160.30 | -1.85% | 450,694 |
| Apr 28, 2026 | 2,237.10 | 2,255.00 | 2,172.20 | 2,201.00 | 2,201.00 | -1.61% | 456,653 |
| Apr 27, 2026 | 2,125.00 | 2,250.00 | 2,097.10 | 2,237.10 | 2,237.10 | 7.03% | 1,634,485 |
| Apr 24, 2026 | 2,130.00 | 2,205.00 | 2,072.50 | 2,090.20 | 2,090.20 | -0.99% | 1,934,181 |
| Apr 23, 2026 | 1,949.90 | 2,149.00 | 1,943.50 | 2,111.00 | 2,111.00 | 8.23% | 1,888,204 |
| Apr 22, 2026 | 1,862.60 | 1,985.00 | 1,862.60 | 1,950.40 | 1,950.40 | 4.71% | 857,651 |
| Apr 21, 2026 | 1,900.60 | 1,940.00 | 1,855.90 | 1,862.60 | 1,862.60 | -1.62% | 320,988 |
| Apr 20, 2026 | 1,900.00 | 1,950.50 | 1,869.50 | 1,893.30 | 1,893.30 | -0.58% | 463,710 |
| Apr 17, 2026 | 1,875.10 | 1,914.80 | 1,858.00 | 1,904.30 | 1,904.30 | 2.31% | 470,708 |
| Apr 16, 2026 | 1,876.00 | 1,923.70 | 1,830.40 | 1,861.30 | 1,861.30 | 1.36% | 526,508 |
| Apr 15, 2026 | 1,774.00 | 1,847.00 | 1,760.00 | 1,836.40 | 1,836.40 | 5.47% | 738,582 |
| Apr 13, 2026 | 1,678.00 | 1,763.00 | 1,655.00 | 1,741.20 | 1,741.20 | 2.14% | 405,251 |
| Apr 10, 2026 | 1,680.00 | 1,713.40 | 1,680.00 | 1,704.70 | 1,704.70 | 1.90% | 171,587 |
| Apr 9, 2026 | 1,635.60 | 1,680.00 | 1,625.60 | 1,672.90 | 1,672.90 | 2.28% | 228,832 |
| Apr 8, 2026 | 1,629.00 | 1,657.60 | 1,610.00 | 1,635.60 | 1,635.60 | 4.07% | 181,847 |
| Apr 7, 2026 | 1,549.10 | 1,598.70 | 1,530.40 | 1,571.70 | 1,571.70 | 0.74% | 158,893 |
| Apr 6, 2026 | 1,565.20 | 1,568.00 | 1,524.00 | 1,560.20 | 1,560.20 | 0.92% | 127,270 |
| Apr 2, 2026 | 1,505.00 | 1,568.10 | 1,478.00 | 1,546.00 | 1,546.00 | 0.74% | 185,315 |
| Apr 1, 2026 | 1,524.00 | 1,547.30 | 1,503.60 | 1,534.70 | 1,534.70 | 3.42% | 353,414 |
| 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 |