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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

A2Z Infra Engineering Limited (A2ZINFRA.NS) NSE