A2Z Infra Engineering Limited A2ZINFRA
NSE · India · Industrial Services
INR 14.38-0.55 (-3.68%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 14.93 | +2.89% | INR 14.50 | INR 15.15 | INR 14.36 | 277.86K |
| 2026-09-29 | INR 14.51 | -1.02% | INR 14.29 | INR 14.66 | INR 14.29 | 150.72K |
| 2026-09-28 | INR 14.66 | -0.41% | INR 14.40 | INR 15.00 | INR 14.40 | 105.73K |
| 2026-09-25 | INR 14.72 | -0.14% | INR 14.56 | INR 15.14 | INR 14.56 | 167.74K |
| 2026-09-24 | INR 14.74 | -0.34% | INR 14.90 | INR 15.15 | INR 14.71 | 236.84K |
| 2026-09-23 | INR 14.79 | +0.41% | INR 14.73 | INR 15.19 | INR 14.65 | 192.30K |
| 2026-09-22 | INR 14.73 | +0.34% | INR 14.95 | INR 15.24 | INR 14.52 | 97.95K |
| 2026-09-21 | INR 14.68 | -1.41% | INR 14.81 | INR 15.18 | INR 14.59 | 73.67K |
| 2026-09-18 | INR 14.89 | -0.80% | INR 15.31 | INR 15.31 | INR 14.87 | 43.62K |
| 2026-09-17 | INR 15.01 | +2.11% | INR 14.65 | INR 15.30 | INR 14.65 | 128.01K |
| 2026-09-16 | INR 14.70 | -2.71% | INR 15.20 | INR 15.51 | INR 14.56 | 255.64K |
| 2026-09-15 | INR 15.11 | -1.44% | INR 15.99 | INR 15.99 | INR 15.07 | 95.95K |
| 2026-09-11 | INR 15.33 | +2.75% | INR 15.09 | INR 15.35 | INR 14.81 | 74.90K |
| 2026-09-10 | INR 14.92 | -2.16% | INR 15.50 | INR 15.50 | INR 14.85 | 263.35K |
| 2026-09-09 | INR 15.25 | -3.48% | INR 16.15 | INR 16.15 | INR 15.20 | 425.56K |
| 2026-09-08 | INR 15.80 | +0.25% | INR 15.56 | INR 16.00 | INR 15.50 | 117.04K |
| 2026-09-07 | INR 15.76 | +0.96% | INR 15.61 | INR 16.05 | INR 15.40 | 96.50K |
| 2026-09-04 | INR 15.61 | -2.32% | INR 15.98 | INR 16.24 | INR 15.33 | 308.54K |
| 2026-09-03 | INR 15.98 | -2.56% | INR 16.40 | INR 16.89 | INR 15.95 | 336.14K |
| 2026-09-02 | INR 16.40 | -1.56% | INR 16.16 | INR 16.80 | INR 16.11 | 167.48K |
| 2026-09-01 | INR 16.66 | -0.54% | INR 16.25 | INR 16.98 | INR 16.25 | 97.46K |
| 2026-08-31 | INR 16.75 | +0.72% | INR 17.00 | INR 17.00 | INR 16.41 | 242.58K |
| 2026-08-28 | INR 16.63 | +1.34% | INR 16.79 | INR 17.12 | INR 16.18 | 482.09K |
| 2026-08-27 | INR 16.41 | +2.56% | INR 16.40 | INR 16.70 | INR 16.01 | 423.27K |
| 2026-08-26 | INR 16.00 | +0.19% | INR 16.06 | INR 16.59 | INR 15.90 | 270.89K |
| 2026-08-25 | INR 15.97 | -0.62% | INR 16.07 | INR 16.38 | INR 15.85 | 368.91K |
| 2026-08-24 | INR 16.07 | +3.95% | INR 16.08 | INR 16.23 | INR 15.20 | 831.65K |
| 2026-08-21 | INR 15.46 | +1.78% | INR 15.60 | INR 15.94 | INR 15.02 | 1.51M |
| 2026-08-20 | INR 15.19 | +4.98% | INR 14.70 | INR 15.19 | INR 14.33 | 217.98K |
| 2026-08-19 | INR 14.47 | +1.47% | INR 14.26 | INR 14.97 | INR 14.06 | 217.08K |
| 2026-08-18 | INR 14.26 | -1.59% | INR 14.21 | INR 14.64 | INR 14.21 | 101.27K |
| 2026-08-17 | INR 14.49 | -1.56% | INR 14.90 | INR 15.35 | INR 14.26 | 189.92K |
| 2026-08-14 | INR 14.72 | -1.67% | INR 14.70 | INR 15.18 | INR 14.58 | 176.62K |
| 2026-08-13 | INR 14.97 | -4.41% | INR 15.66 | INR 15.67 | INR 14.88 | 1.02M |
| 2026-08-12 | INR 15.66 | -1.01% | INR 15.89 | INR 16.25 | INR 15.03 | 994.48K |
| 2026-08-11 | INR 15.82 | -4.70% | INR 16.30 | INR 16.58 | INR 15.77 | 446.56K |
| 2026-08-10 | INR 16.60 | -4.54% | INR 17.20 | INR 17.38 | INR 16.53 | 349.81K |
| 2026-08-07 | INR 17.39 | +3.95% | INR 17.00 | INR 17.50 | INR 16.73 | 443.98K |
| 2026-08-06 | INR 16.73 | +0.60% | INR 16.63 | INR 16.89 | INR 15.80 | 723.13K |
| 2026-08-05 | INR 16.63 | -3.54% | INR 17.59 | INR 17.70 | INR 16.52 | 534.03K |
| 2026-08-04 | INR 17.24 | +0.82% | INR 17.38 | INR 17.95 | INR 16.41 | 1.36M |
| 2026-08-03 | INR 17.10 | +9.97% | INR 15.76 | INR 17.10 | INR 15.76 | 1.61M |
| 2026-07-31 | INR 15.55 | +6.65% | INR 15.30 | INR 15.95 | INR 14.68 | 1.56M |
| 2026-07-30 | INR 14.58 | +9.95% | INR 13.70 | INR 14.58 | INR 13.37 | 366.23K |
| 2026-07-29 | INR 13.26 | +9.95% | INR 12.50 | INR 13.26 | INR 12.32 | 304.87K |
| 2026-07-28 | INR 12.06 | -2.27% | INR 12.27 | INR 12.64 | INR 12.00 | 102.06K |
| 2026-07-27 | INR 12.34 | -0.96% | INR 12.60 | INR 12.80 | INR 12.25 | 290.01K |
| 2026-07-24 | INR 12.46 | +2.81% | INR 12.25 | INR 12.60 | INR 12.00 | 170.87K |
| 2026-07-23 | INR 12.12 | -3.50% | INR 12.79 | INR 12.88 | INR 12.00 | 332.19K |
| 2026-07-22 | INR 12.56 | -3.24% | INR 13.04 | INR 13.54 | INR 12.35 | 175.02K |
| 2026-07-21 | INR 12.98 | +3.18% | INR 12.50 | INR 13.07 | INR 12.50 | 101.84K |
| 2026-07-20 | INR 12.58 | -2.02% | INR 13.00 | INR 13.09 | INR 12.50 | 141.94K |
| 2026-07-17 | INR 12.84 | -3.89% | INR 13.36 | INR 13.80 | INR 12.67 | 238.05K |
| 2026-07-16 | INR 13.36 | -1.76% | INR 13.60 | INR 13.60 | INR 13.11 | 192.83K |
| 2026-07-15 | INR 13.60 | -2.93% | INR 14.46 | INR 14.46 | INR 13.18 | 602.50K |
| 2026-07-14 | INR 14.01 | +6.54% | INR 13.15 | INR 14.46 | INR 13.15 | 322.84K |
| 2026-07-13 | INR 13.15 | -3.10% | INR 13.99 | INR 13.99 | INR 12.96 | 450.60K |
| 2026-07-10 | INR 13.57 | +0.07% | INR 13.50 | INR 13.78 | INR 13.45 | 115.59K |
| 2026-07-09 | INR 13.56 | 0.00% | INR 14.18 | INR 14.18 | INR 13.50 | 214.69K |
| 2026-07-08 | INR 13.56 | -0.88% | INR 13.95 | INR 14.27 | INR 13.50 | 66.08K |
| 2026-07-07 | INR 13.68 | -0.22% | INR 14.29 | INR 14.38 | INR 13.65 | 147.56K |
| 2026-07-06 | INR 13.71 | -2.14% | INR 14.28 | INR 14.28 | INR 13.62 | 116.68K |
| 2026-07-03 | INR 14.01 | +2.26% | INR 13.80 | INR 14.72 | INR 13.57 | 405.09K |
| 2026-07-02 | INR 13.70 | +2.47% | INR 13.75 | INR 13.99 | INR 13.20 | 209.02K |
| 2026-07-01 | INR 13.37 | -0.45% | INR 13.83 | INR 13.88 | INR 13.30 | 109.41K |
| 2026-06-30 | INR 13.43 | -2.33% | INR 13.65 | INR 13.93 | INR 13.31 | 175.65K |
| 2026-06-29 | INR 13.75 | -0.51% | INR 13.83 | INR 14.17 | INR 13.26 | 270.78K |
| 2026-06-26 | INR 13.82 | 0.00% | INR 13.82 | INR 13.82 | INR 13.82 | 0 |
| 2026-06-25 | INR 13.82 | -0.50% | INR 14.19 | INR 14.19 | INR 13.75 | 158.36K |
| 2026-06-24 | INR 13.89 | -2.05% | INR 14.40 | INR 14.45 | INR 13.79 | 270.71K |
| 2026-06-23 | INR 14.18 | -0.35% | INR 14.17 | INR 14.50 | INR 14.10 | 216.80K |
| 2026-06-22 | INR 14.23 | -0.91% | INR 14.36 | INR 14.68 | INR 14.10 | 138.21K |
| 2026-06-19 | INR 14.36 | +0.70% | INR 14.10 | INR 14.65 | INR 14.10 | 110.22K |
| 2026-06-18 | INR 14.26 | -0.42% | INR 14.50 | INR 14.65 | INR 14.20 | 145.21K |
| 2026-06-17 | INR 14.32 | +0.35% | INR 14.48 | INR 14.48 | INR 14.21 | 73.08K |
| 2026-06-16 | INR 14.27 | -0.28% | INR 14.60 | INR 14.60 | INR 14.20 | 100.63K |
| 2026-06-15 | INR 14.31 | +1.13% | INR 14.25 | INR 14.63 | INR 14.25 | 75.93K |
| 2026-06-12 | INR 14.15 | +0.28% | INR 14.50 | INR 14.72 | INR 13.85 | 123.20K |
| 2026-06-11 | INR 14.11 | -1.47% | INR 14.32 | INR 15.02 | INR 13.80 | 329.51K |
| 2026-06-10 | INR 14.32 | -1.65% | INR 14.90 | INR 14.90 | INR 14.27 | 141.91K |
| 2026-06-09 | INR 14.56 | +2.46% | INR 14.88 | INR 14.89 | INR 14.04 | 112.92K |
| 2026-06-08 | INR 14.21 | -3.79% | INR 14.80 | INR 14.83 | INR 14.15 | 159.53K |
| 2026-06-05 | INR 14.77 | -2.89% | INR 14.80 | INR 15.68 | INR 14.50 | 289.94K |
| 2026-06-04 | INR 15.21 | +3.54% | INR 14.67 | INR 15.42 | INR 14.65 | 322.38K |
| 2026-06-03 | INR 14.69 | +2.16% | INR 14.02 | INR 14.84 | INR 14.02 | 221.18K |
| 2026-06-02 | INR 14.38 | +1.63% | INR 14.49 | INR 14.49 | INR 13.62 | 289.88K |
| 2026-06-01 | INR 14.15 | -2.62% | INR 14.83 | INR 14.84 | INR 13.81 | 798.21K |
| 2026-05-29 | INR 14.53 | -0.89% | INR 14.66 | INR 15.00 | INR 14.43 | 247.00K |
| 2026-05-28 | INR 14.66 | 0.00% | INR 14.66 | INR 14.66 | INR 14.66 | 0 |
| 2026-05-27 | INR 14.66 | +1.38% | INR 14.40 | INR 14.89 | INR 14.31 | 162.02K |