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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	17.52	17.52	17.52	17.7	17.52	127,202
September 25, 2025	18.24	17.88	17.88	18.24	17.88	61,554
September 24, 2025	17.64	18.25	18.25	18.25	17.64	110,159
September 23, 2025	18.1	18	18	18.1	18	54,173
September 22, 2025	18.87	18.2	18.2	18.87	18.18	98,627
September 19, 2025	18	18.56	18.56	18.56	17.91	107,049
September 18, 2025	18.2	18.2	18.2	18.39	18.11	84,029
September 17, 2025	18.48	18.48	18.48	18.48	18.35	37,041
September 16, 2025	18.9	18.49	18.49	18.9	18.48	131,563
September 15, 2025	18.86	18.86	18.86	19	18.86	102,595
September 12, 2025	19.45	19.25	19.25	19.45	18.91	124,390
September 11, 2025	19.25	19.25	19.25	19.87	19.25	163,102
September 10, 2025	19.49	19.49	19.49	19.49	19.49	30,021
September 09, 2025	19.89	19.89	19.89	19.89	19.89	26,822
September 08, 2025	20.3	20.3	20.3	20.3	20.3	21,403
September 05, 2025	20.72	20.72	20.72	20.72	20.72	26,336
September 04, 2025	22.37	21.15	21.15	22.64	20.9	295,777
September 03, 2025	21.18	21.94	21.94	21.94	20.51	436,479
September 02, 2025	19.95	20.9	20.9	21.03	19.7	632,894
September 01, 2025	19	20.03	20.03	20.21	18.7	376,818
August 29, 2025	19.1	19.25	19.25	19.8	18	362,298
August 28, 2025	19.15	18.9	18.9	19.6	18.65	251,253
August 26, 2025	18.6	18.92	18.92	19.3	18	291,177
August 25, 2025	18.8	18.54	18.54	19.25	18.11	127,500
August 22, 2025	18	18.56	18.56	18.79	18	226,857
August 21, 2025	18.35	18.05	18.05	18.75	17.95	191,042
August 20, 2025	19.5	18.22	18.22	19.5	18.11	214,242
August 19, 2025	19.05	18.74	18.74	19.05	18.45	176,828
August 18, 2025	19.5	19.05	19.05	19.89	19	168,293
August 14, 2025	19.41	19.43	19.43	19.85	19	293,167
August 13, 2025	20.01	19.41	19.41	20.5	19.27	133,947
August 12, 2025	19.8	20.08	20.08	20.44	19.4	142,620
August 11, 2025	19.39	19.57	19.57	20.21	19.39	424,037
August 08, 2025	19	19.25	19.25	19.49	18.8	88,814
August 07, 2025	19.8	19.25	19.25	19.98	18.83	248,627
August 06, 2025	20.39	19.83	19.83	20.39	19.66	152,870
August 05, 2025	20.18	20.08	20.08	20.43	19.9	192,851
August 04, 2025	20.81	20.18	20.18	21.07	20	134,306
August 01, 2025	21.83	20.87	20.87	22.1	20.81	218,817
July 31, 2025	21.2	21.83	21.83	22.75	21.19	247,221
July 30, 2025	21.54	21.77	21.77	22.18	20.6	218,204
July 29, 2025	21.54	21.54	21.54	22.37	20.75	185,274
July 28, 2025	22.25	21.54	21.54	23	21.01	315,467
July 25, 2025	21.35	21.99	21.99	22.95	21.35	331,944
July 24, 2025	20.77	21.91	21.91	21.91	20.07	291,840
July 23, 2025	21.49	20.87	20.87	21.49	20.67	206,281
July 22, 2025	22.85	21.76	21.76	23.25	21.68	450,418
July 21, 2025	22.84	22.83	22.83	22.84	22.2	626,412
July 18, 2025	20.35	21.76	21.76	21.76	20.25	667,747
July 17, 2025	20	20.73	20.73	20.74	20	594,237
July 16, 2025	20.09	19.76	19.76	20.23	19.5	194,209
July 15, 2025	20.1	20.02	20.02	20.25	19.85	291,467
July 14, 2025	20.25	20.1	20.1	20.5	19.98	252,192
July 11, 2025	19.61	19.97	19.97	20.25	19	310,146
July 10, 2025	19.84	19.61	19.61	20.05	19.44	208,847
July 09, 2025	19.7	19.84	19.84	20.1	19.5	182,345
July 08, 2025	19.8	19.67	19.67	20.08	19.4	76,750
July 07, 2025	19.95	19.74	19.74	20.49	19.24	274,383
July 04, 2025	19.84	19.95	19.95	20.12	19.51	279,302
July 03, 2025	19.89	19.58	19.58	20.37	19.5	247,599

A2Z Infra Engineering Limited (A2ZINFRA.NS) NSE