A2Z Infra Engineering Limited - A2ZINFRA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.99	14.7	14.7	14.99	14.3	90,766
February 19, 2026	15	14.55	14.55	15	14.36	141,354
February 18, 2026	14.5	14.87	14.87	15	14.47	137,444
February 17, 2026	14.89	14.55	14.55	14.9	14.49	181,721
February 16, 2026	15.25	14.68	14.68	15.25	14.46	98,715
February 13, 2026	14.5	14.53	14.53	14.79	14.3	92,407
February 12, 2026	15.75	14.8	14.8	15.75	14.75	136,920
February 11, 2026	14.57	15.19	15.19	15.41	14.5	320,878
February 10, 2026	14	14.57	14.57	14.7	14	197,777
February 09, 2026	14.04	14.22	14.22	14.5	13.9	297,262
February 06, 2026	14.7	14	14	14.7	13.81	105,917
February 05, 2026	14.5	14.25	14.25	14.79	14.11	158,753
February 04, 2026	13.81	14.56	14.56	14.7	13.81	92,896
February 03, 2026	14.42	14.14	14.14	14.42	13.82	104,400
February 02, 2026	14.6	13.74	13.74	14.6	13.42	191,256
February 01, 2026	14.13	13.95	13.95	14.79	13.57	194,979
January 30, 2026	14.07	14.13	14.13	14.33	13.81	118,946
January 29, 2026	14.5	14.14	14.14	14.59	14	513,711
January 28, 2026	14.26	14.34	14.34	14.59	13.98	200,815
January 27, 2026	13.99	13.98	13.98	14.17	13.8	104,123
January 23, 2026	14.4	14.2	14.2	14.82	13.99	287,037
January 22, 2026	13.78	14.12	14.12	14.12	13.63	136,237
January 21, 2026	13.75	13.45	13.45	14.01	13.12	321,878
January 20, 2026	14.35	13.75	13.75	14.83	13.71	375,226
January 19, 2026	15.37	14.43	14.43	15.37	14.4	225,597
January 16, 2026	15.69	15	15	15.69	14.66	175,161
January 14, 2026	14.61	14.97	14.97	14.97	14.45	390,664
January 13, 2026	14.46	14.26	14.26	14.9	14.1	180,350
January 12, 2026	14.8	14.56	14.56	14.81	14.45	112,322
January 09, 2026	14.86	14.81	14.81	15.02	14.72	81,865
January 08, 2026	15.4	14.86	14.86	15.97	14.71	317,767
January 07, 2026	15.34	15.21	15.21	15.54	14.93	150,537
January 06, 2026	15.2	14.97	14.97	15.2	14.75	111,495
January 05, 2026	15.53	14.89	14.89	16	14.76	292,447
January 02, 2026	16	15.53	15.53	16.43	15.2	227,215
January 01, 2026	16.63	15.83	15.83	16.99	15.8	282,407
December 31, 2025	16.87	16.63	16.63	17.11	16.4	134,403
December 30, 2025	17.35	16.87	16.87	17.59	16.79	241,435
December 29, 2025	17.63	17.35	17.35	18	17.04	328,052
December 26, 2025	17.25	17.63	17.63	18	17.25	328,516
December 24, 2025	15.55	17.25	17.25	17.5	15.55	528,272
December 23, 2025	15.29	16.14	16.14	16.5	14.76	453,310
December 22, 2025	14	15	15	15.3	14	126,874
December 19, 2025	14.22	14.01	14.01	14.36	13.97	67,080
December 18, 2025	14.37	13.97	13.97	14.46	13.73	281,515
December 17, 2025	14.61	14.37	14.37	15	14.27	113,035
December 16, 2025	14.68	14.59	14.59	14.99	14.5	72,152
December 15, 2025	15	14.68	14.68	15	14.35	189,834
December 12, 2025	15.24	14.79	14.79	15.25	14.6	89,689
December 11, 2025	15.18	14.79	14.79	15.27	14.65	55,728
December 10, 2025	15	14.87	14.87	15.46	14.71	123,156
December 09, 2025	15	14.95	14.95	15.82	14.55	154,340
December 08, 2025	16.04	15	15	16.89	14.78	385,201
December 05, 2025	15.3	16.04	16.04	16.25	14.93	258,190
December 04, 2025	15.03	15.13	15.13	15.47	14.64	194,097
December 03, 2025	15	15.03	15.03	15.55	14.9	178,260
December 02, 2025	15.2	15.18	15.18	15.72	15	147,254
December 01, 2025	15.6	15.45	15.45	16.05	15.16	112,386
November 28, 2025	15.7	15.48	15.48	15.87	15.37	133,806
November 27, 2025	15.5	15.34	15.34	16.15	15.11	139,970

A2Z Infra Engineering Limited (A2ZINFRA.NS) NSE