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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	15.11	15.71	15.71	15.9	15.11	118,688
November 25, 2025	16	15.28	15.28	16	15.1	320,340
November 24, 2025	15.71	15.62	15.62	15.87	15.5	484,502
November 21, 2025	17.02	16.23	16.23	17.19	16.23	488,156
November 19, 2025	17.35	17.7	17.7	17.94	17.34	123,839
November 18, 2025	17.45	17.34	17.34	17.8	16.58	310,510
November 17, 2025	17.41	17.11	17.11	17.95	17	161,596
November 14, 2025	18	17.4	17.4	18	17.17	229,472
November 13, 2025	18.5	17.41	17.41	18.5	17.26	395,734
November 12, 2025	17.22	18.05	18.05	18.13	17.11	71,112
November 11, 2025	18.16	17.67	17.67	19.39	17.67	642,408
November 10, 2025	18.14	18.6	18.6	19.21	17.78	636,101
November 07, 2025	17.49	18.3	18.3	18.3	17.49	687,476
November 06, 2025	16.9	17.43	17.43	17.69	16.16	620,740
November 04, 2025	16.3	16.9	16.9	16.99	16.3	179,295
November 03, 2025	16.73	16.3	16.3	16.89	16.2	142,523
October 31, 2025	16.22	16.6	16.6	16.83	16.22	126,090
October 30, 2025	16.8	16.44	16.44	16.94	16.34	61,374
October 29, 2025	16.31	16.75	16.75	17.3	16.3	210,080
October 28, 2025	16.21	16.51	16.51	16.85	16.21	147,645
October 27, 2025	16.65	16.44	16.44	17.25	16.26	268,664
October 24, 2025	17.1	16.62	16.62	17.17	16.5	192,196
October 23, 2025	16.3	17.24	17.24	17.25	16.11	458,886
October 21, 2025	15.88	16.43	16.43	16.64	15.62	193,684
October 20, 2025	15.69	15.85	15.85	16.05	15.05	173,275
October 17, 2025	16.3	15.84	15.84	16.5	15.82	409,343

A2Z Infra Engineering Limited (A2ZINFRA.NS) NSE