Azad Engineering Limited AZAD
NSE · India · Producer Manufacturing
INR 2,860.90-102.30 (-3.45%)
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 2,963.20 | +1.68% | INR 2,941.00 | INR 3,127.90 | INR 2,875.60 | 5.71M |
| 2026-09-29 | INR 2,914.20 | +7.01% | INR 2,779.00 | INR 2,998.00 | INR 2,751.10 | 5.32M |
| 2026-09-28 | INR 2,723.20 | -0.18% | INR 2,740.00 | INR 2,798.00 | INR 2,673.10 | 439.19K |
| 2026-09-25 | INR 2,728.00 | +1.86% | INR 2,680.00 | INR 2,776.80 | INR 2,678.30 | 438.79K |
| 2026-09-24 | INR 2,678.30 | -1.29% | INR 2,705.00 | INR 2,739.30 | INR 2,667.90 | 194.12K |
| 2026-09-23 | INR 2,713.20 | -2.27% | INR 2,776.20 | INR 2,804.10 | INR 2,700.10 | 225.49K |
| 2026-09-22 | INR 2,776.20 | +0.41% | INR 2,764.90 | INR 2,820.00 | INR 2,759.00 | 235.67K |
| 2026-09-21 | INR 2,764.90 | -0.91% | INR 2,816.00 | INR 2,816.00 | INR 2,750.00 | 249.27K |
| 2026-09-18 | INR 2,790.30 | +7.10% | INR 2,605.30 | INR 2,816.00 | INR 2,605.30 | 700.87K |
| 2026-09-17 | INR 2,605.30 | +0.91% | INR 2,581.70 | INR 2,672.80 | INR 2,575.30 | 423.18K |
| 2026-09-16 | INR 2,581.70 | -4.55% | INR 2,719.00 | INR 2,719.00 | INR 2,555.00 | 683.85K |
| 2026-09-15 | INR 2,704.90 | -5.06% | INR 2,865.00 | INR 2,904.20 | INR 2,692.90 | 427.31K |
| 2026-09-14 | INR 2,849.10 | 0.00% | INR 2,849.10 | INR 2,849.10 | INR 2,849.10 | 0 |
| 2026-09-11 | INR 2,849.10 | +2.73% | INR 2,744.00 | INR 2,864.00 | INR 2,677.80 | 454.04K |
| 2026-09-10 | INR 2,773.50 | -1.12% | INR 2,805.00 | INR 2,813.00 | INR 2,760.00 | 171.93K |
| 2026-09-09 | INR 2,805.00 | -0.61% | INR 2,822.30 | INR 2,868.00 | INR 2,762.00 | 261.39K |
| 2026-09-08 | INR 2,822.10 | -1.60% | INR 2,885.00 | INR 2,885.80 | INR 2,800.00 | 256.21K |
| 2026-09-07 | INR 2,868.00 | +3.27% | INR 2,777.30 | INR 2,898.00 | INR 2,773.30 | 493.18K |
| 2026-09-04 | INR 2,777.30 | +0.38% | INR 2,770.00 | INR 2,824.30 | INR 2,753.40 | 224.21K |
| 2026-09-03 | INR 2,766.90 | -0.68% | INR 2,800.00 | INR 2,827.80 | INR 2,741.20 | 265.35K |
| 2026-09-02 | INR 2,785.80 | -2.06% | INR 2,820.10 | INR 2,853.50 | INR 2,754.90 | 254.10K |
| 2026-09-01 | INR 2,844.30 | -0.61% | INR 2,880.00 | INR 2,919.00 | INR 2,815.10 | 440.24K |
| 2026-08-31 | INR 2,861.80 | +0.40% | INR 2,859.90 | INR 2,942.20 | INR 2,830.00 | 791.45K |
| 2026-08-28 | INR 2,850.50 | +1.72% | INR 2,814.40 | INR 2,882.00 | INR 2,798.50 | 401.28K |
| 2026-08-27 | INR 2,802.40 | -0.82% | INR 2,838.00 | INR 2,838.00 | INR 2,785.00 | 202.09K |
| 2026-08-26 | INR 2,825.50 | +0.75% | INR 2,819.80 | INR 2,886.00 | INR 2,819.80 | 304.81K |
| 2026-08-25 | INR 2,804.50 | +0.30% | INR 2,791.00 | INR 2,916.90 | INR 2,791.00 | 738.44K |
| 2026-08-24 | INR 2,796.20 | -1.47% | INR 2,859.90 | INR 2,876.80 | INR 2,782.70 | 309.01K |
| 2026-08-21 | INR 2,837.80 | +2.57% | INR 2,765.10 | INR 2,851.50 | INR 2,721.00 | 461.37K |
| 2026-08-20 | INR 2,766.60 | -2.18% | INR 2,850.00 | INR 2,878.90 | INR 2,756.00 | 381.79K |
| 2026-08-19 | INR 2,828.40 | -1.07% | INR 2,870.90 | INR 2,901.10 | INR 2,802.20 | 377.11K |
| 2026-08-18 | INR 2,858.90 | -1.41% | INR 2,885.00 | INR 2,889.00 | INR 2,787.40 | 773.29K |
| 2026-08-17 | INR 2,899.90 | +6.70% | INR 2,750.00 | INR 2,986.60 | INR 2,703.00 | 2.72M |
| 2026-08-14 | INR 2,717.80 | +1.98% | INR 2,665.10 | INR 2,735.00 | INR 2,652.10 | 621.81K |
| 2026-08-13 | INR 2,665.10 | +7.49% | INR 2,480.00 | INR 2,689.00 | INR 2,480.00 | 1.83M |
| 2026-08-12 | INR 2,479.50 | +0.30% | INR 2,472.10 | INR 2,495.40 | INR 2,450.40 | 218.24K |
| 2026-08-11 | INR 2,472.10 | -3.04% | INR 2,560.00 | INR 2,560.00 | INR 2,465.00 | 367.15K |
| 2026-08-10 | INR 2,549.70 | +2.44% | INR 2,475.90 | INR 2,589.00 | INR 2,328.00 | 1.29M |
| 2026-08-07 | INR 2,489.00 | +1.35% | INR 2,455.00 | INR 2,515.00 | INR 2,455.00 | 534.73K |
| 2026-08-06 | INR 2,455.80 | +0.37% | INR 2,455.00 | INR 2,480.00 | INR 2,426.00 | 292.54K |
| 2026-08-05 | INR 2,446.80 | +3.05% | INR 2,390.00 | INR 2,463.00 | INR 2,385.00 | 456.95K |
| 2026-08-04 | INR 2,374.40 | +2.93% | INR 2,320.00 | INR 2,418.30 | INR 2,310.90 | 509.85K |
| 2026-08-03 | INR 2,306.80 | +0.62% | INR 2,309.70 | INR 2,372.00 | INR 2,275.10 | 304.02K |
| 2026-07-31 | INR 2,292.50 | +1.46% | INR 2,271.20 | INR 2,330.00 | INR 2,268.00 | 287.97K |
| 2026-07-30 | INR 2,259.60 | -5.66% | INR 2,395.20 | INR 2,395.20 | INR 2,250.00 | 777.51K |
| 2026-07-29 | INR 2,395.20 | -0.25% | INR 2,418.00 | INR 2,444.00 | INR 2,380.00 | 338.56K |
| 2026-07-28 | INR 2,401.10 | -1.66% | INR 2,437.20 | INR 2,439.80 | INR 2,363.70 | 420.23K |
| 2026-07-27 | INR 2,441.60 | +0.11% | INR 2,452.00 | INR 2,493.90 | INR 2,405.00 | 579.50K |
| 2026-07-24 | INR 2,439.00 | +3.88% | INR 2,349.00 | INR 2,444.00 | INR 2,333.00 | 688.10K |
| 2026-07-23 | INR 2,347.80 | +0.91% | INR 2,375.00 | INR 2,466.00 | INR 2,340.60 | 1.29M |
| 2026-07-22 | INR 2,326.70 | -2.18% | INR 2,390.00 | INR 2,403.00 | INR 2,306.20 | 300.73K |
| 2026-07-21 | INR 2,378.60 | +1.40% | INR 2,348.10 | INR 2,391.00 | INR 2,348.10 | 260.65K |
| 2026-07-20 | INR 2,345.70 | +0.69% | INR 2,333.30 | INR 2,377.30 | INR 2,296.50 | 243.45K |
| 2026-07-17 | INR 2,329.70 | -3.26% | INR 2,408.00 | INR 2,408.00 | INR 2,311.00 | 268.45K |
| 2026-07-16 | INR 2,408.10 | +2.39% | INR 2,368.00 | INR 2,418.40 | INR 2,345.60 | 441.20K |
| 2026-07-15 | INR 2,351.80 | -1.71% | INR 2,400.00 | INR 2,435.00 | INR 2,333.00 | 465.08K |
| 2026-07-14 | INR 2,392.60 | +0.59% | INR 2,369.00 | INR 2,411.00 | INR 2,296.80 | 529.06K |
| 2026-07-13 | INR 2,378.50 | -4.07% | INR 2,450.00 | INR 2,530.00 | INR 2,358.00 | 1.04M |
| 2026-07-10 | INR 2,479.50 | +0.14% | INR 2,520.00 | INR 2,520.00 | INR 2,405.00 | 923.54K |
| 2026-07-09 | INR 2,476.10 | +11.07% | INR 2,240.00 | INR 2,491.50 | INR 2,240.00 | 2.47M |
| 2026-07-08 | INR 2,229.40 | -2.02% | INR 2,265.00 | INR 2,333.80 | INR 2,210.00 | 847.77K |
| 2026-07-07 | INR 2,275.30 | +1.28% | INR 2,261.00 | INR 2,315.00 | INR 2,204.50 | 1.04M |
| 2026-07-06 | INR 2,246.50 | +4.53% | INR 2,169.00 | INR 2,259.60 | INR 2,143.00 | 1.02M |
| 2026-07-03 | INR 2,149.10 | +3.62% | INR 2,084.00 | INR 2,178.00 | INR 2,057.10 | 990.65K |
| 2026-07-02 | INR 2,074.00 | +1.24% | INR 2,056.00 | INR 2,084.50 | INR 2,027.00 | 189.87K |
| 2026-07-01 | INR 2,048.60 | -0.33% | INR 2,064.00 | INR 2,091.00 | INR 2,040.00 | 371.27K |
| 2026-06-30 | INR 2,055.30 | +3.59% | INR 1,994.90 | INR 2,063.50 | INR 1,986.30 | 364.82K |
| 2026-06-29 | INR 1,984.00 | -1.79% | INR 2,017.50 | INR 2,019.00 | INR 1,959.00 | 433.36K |
| 2026-06-26 | INR 2,020.10 | 0.00% | INR 2,020.10 | INR 2,020.10 | INR 2,020.10 | 0 |
| 2026-06-25 | INR 2,020.10 | +0.66% | INR 2,020.00 | INR 2,075.00 | INR 2,010.00 | 359.88K |
| 2026-06-24 | INR 2,006.90 | -1.84% | INR 2,049.00 | INR 2,068.90 | INR 2,002.00 | 211.63K |
| 2026-06-23 | INR 2,044.60 | -1.82% | INR 2,078.00 | INR 2,107.00 | INR 2,037.00 | 278.76K |
| 2026-06-22 | INR 2,082.40 | -0.61% | INR 2,114.00 | INR 2,124.00 | INR 2,065.30 | 271.92K |
| 2026-06-19 | INR 2,095.20 | +1.33% | INR 2,069.20 | INR 2,118.00 | INR 2,060.00 | 530.72K |
| 2026-06-18 | INR 2,067.70 | -4.44% | INR 2,186.50 | INR 2,248.00 | INR 2,054.10 | 914.49K |
| 2026-06-17 | INR 2,163.80 | +1.52% | INR 2,139.00 | INR 2,232.00 | INR 2,120.00 | 1.19M |
| 2026-06-16 | INR 2,131.30 | +0.44% | INR 2,132.00 | INR 2,183.70 | INR 2,092.00 | 512.53K |
| 2026-06-15 | INR 2,122.00 | -1.31% | INR 2,190.00 | INR 2,219.30 | INR 2,112.60 | 632.28K |
| 2026-06-12 | INR 2,150.10 | +2.11% | INR 2,145.00 | INR 2,178.50 | INR 2,106.50 | 483.69K |
| 2026-06-11 | INR 2,105.70 | -2.49% | INR 2,159.00 | INR 2,159.00 | INR 2,082.50 | 350.64K |
| 2026-06-10 | INR 2,159.50 | -3.16% | INR 2,260.90 | INR 2,291.30 | INR 2,143.00 | 553.99K |
| 2026-06-09 | INR 2,230.00 | +2.49% | INR 2,185.00 | INR 2,272.00 | INR 2,160.80 | 475.04K |
| 2026-06-08 | INR 2,175.80 | -1.44% | INR 2,120.00 | INR 2,229.00 | INR 2,117.00 | 419.79K |
| 2026-06-05 | INR 2,207.70 | +0.33% | INR 2,221.00 | INR 2,242.90 | INR 2,196.00 | 387.65K |
| 2026-06-04 | INR 2,200.50 | +5.24% | INR 2,089.00 | INR 2,220.00 | INR 2,081.40 | 837.79K |
| 2026-06-03 | INR 2,090.90 | +1.20% | INR 2,071.00 | INR 2,132.00 | INR 2,043.90 | 403.70K |
| 2026-06-02 | INR 2,066.10 | +4.33% | INR 1,961.00 | INR 2,092.40 | INR 1,951.00 | 280.20K |
| 2026-06-01 | INR 1,980.30 | -1.80% | INR 2,035.00 | INR 2,046.50 | INR 1,962.00 | 265.58K |
| 2026-05-29 | INR 2,016.70 | -1.96% | INR 2,057.10 | INR 2,082.80 | INR 1,990.00 | 420.34K |
| 2026-05-28 | INR 2,057.10 | 0.00% | INR 2,057.10 | INR 2,057.10 | INR 2,057.10 | 0 |