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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	16.77	16.66	16.66	17.6	15.93	1.06M
October 15, 2025	16.6	16.77	16.77	17	16.15	212,103
October 14, 2025	17.66	16.81	16.81	17.66	16.78	367,124
October 13, 2025	18.45	17.67	17.67	18.98	17.57	142,830
October 10, 2025	18.75	18.45	18.45	18.75	18.45	20,380
October 09, 2025	18.4	18.4	18.4	18.4	18.12	57,097
October 08, 2025	18.58	18.49	18.49	18.58	18.49	142,434
October 07, 2025	18.22	18.22	18.22	18.22	18.22	15,389
October 06, 2025	17.52	17.87	17.87	17.87	17.52	77,133
October 03, 2025	17.52	17.52	17.52	17.52	17.52	55,206
October 01, 2025	16.75	17.18	17.18	17.18	16.75	61,022
September 30, 2025	16.9	16.85	16.85	17.1	16.81	41,142
September 29, 2025	17.16	17.16	17.16	17.16	17.16	31,893
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

A2Z Infra Engineering Limited (A2ZINFRA.NS) NSE