AZAD.NSAZAD.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $1551.00 | $1579.90 | $1550.10 | $1562.40 | 67,870 |
| 1/13/2026 | $1549.10 | $1580.00 | $1543.80 | $1563.90 | 55,899 |
| 1/12/2026 | $1568.00 | $1569.80 | $1513.20 | $1540.50 | 91,282 |
| 1/9/2026 | $1585.00 | $1617.00 | $1560.00 | $1564.00 | 79,499 |
| 1/8/2026 | $1647.00 | $1657.00 | $1575.10 | $1593.20 | 76,551 |
| 1/7/2026 | $1647.80 | $1676.20 | $1640.00 | $1651.00 | 52,908 |
| 1/6/2026 | $1685.00 | $1697.50 | $1642.00 | $1649.80 | 91,843 |
| 1/5/2026 | $1660.70 | $1700.00 | $1656.00 | $1689.40 | 115,302 |
| 1/2/2026 | $1626.00 | $1656.00 | $1626.00 | $1652.80 | 62,474 |
| 1/1/2026 | $1653.00 | $1660.00 | $1622.10 | $1625.80 | 41,773 |
| 12/31/2025 | $1614.40 | $1660.80 | $1614.40 | $1652.80 | 61,972 |
| 12/30/2025 | $1641.20 | $1641.20 | $1612.80 | $1618.20 | 45,314 |
| 12/29/2025 | $1649.00 | $1664.70 | $1635.70 | $1646.20 | 48,204 |
| 12/26/2025 | $1653.00 | $1676.00 | $1640.00 | $1645.50 | 53,128 |
| 12/24/2025 | $1661.50 | $1684.80 | $1650.80 | $1656.00 | 49,152 |
| 12/23/2025 | $1670.00 | $1709.00 | $1658.00 | $1661.90 | 143,034 |
| 12/22/2025 | $1639.90 | $1709.00 | $1629.60 | $1670.40 | 301,181 |
| 12/19/2025 | $1579.70 | $1664.00 | $1573.30 | $1629.40 | 223,282 |
| 12/18/2025 | $1580.10 | $1585.00 | $1550.50 | $1573.40 | 64,230 |
| 12/17/2025 | $1590.00 | $1599.60 | $1574.30 | $1580.50 | 53,730 |
| 12/16/2025 | $1595.40 | $1606.30 | $1582.00 | $1597.00 | 54,481 |
| 12/15/2025 | $1598.70 | $1608.90 | $1592.90 | $1600.90 | 37,845 |
| 12/12/2025 | $1590.00 | $1617.10 | $1583.50 | $1607.90 | 70,430 |
| 12/11/2025 | $1599.10 | $1604.20 | $1562.60 | $1577.90 | 106,488 |
| 12/10/2025 | $1635.20 | $1636.20 | $1591.80 | $1599.10 | 63,122 |
| 12/9/2025 | $1562.00 | $1642.80 | $1525.00 | $1637.40 | 152,796 |
| 12/8/2025 | $1626.80 | $1626.80 | $1551.80 | $1562.00 | 132,997 |
| 12/5/2025 | $1633.00 | $1640.00 | $1608.30 | $1626.80 | 100,304 |
| 12/4/2025 | $1648.00 | $1651.80 | $1629.00 | $1635.00 | 224,703 |
| 12/3/2025 | $1650.10 | $1663.30 | $1630.00 | $1652.60 | 75,754 |
| 12/2/2025 | $1660.90 | $1669.00 | $1642.00 | $1655.40 | 75,259 |
| 12/1/2025 | $1690.90 | $1716.00 | $1660.10 | $1665.20 | 92,952 |
| 11/28/2025 | $1692.10 | $1692.10 | $1672.00 | $1680.60 | 128,429 |
| 11/27/2025 | $1640.00 | $1718.00 | $1639.80 | $1696.70 | 313,269 |
| 11/26/2025 | $1622.70 | $1660.00 | $1622.70 | $1633.30 | 119,939 |
| 11/25/2025 | $1626.90 | $1640.00 | $1620.80 | $1622.40 | 70,560 |
| 11/24/2025 | $1693.00 | $1694.70 | $1614.10 | $1622.00 | 258,723 |
| 11/21/2025 | $1740.30 | $1740.60 | $1685.20 | $1693.00 | 144,249 |
| 11/19/2025 | $1700.10 | $1724.00 | $1665.50 | $1672.00 | 565,801 |
| 11/18/2025 | $1677.00 | $1677.00 | $1636.00 | $1640.60 | 91,544 |
| 11/17/2025 | $1624.00 | $1679.90 | $1616.10 | $1673.80 | 170,575 |
| 11/14/2025 | $1607.00 | $1635.90 | $1606.10 | $1621.00 | 58,378 |
| 11/13/2025 | $1635.40 | $1639.00 | $1610.00 | $1615.90 | 58,934 |
| 11/12/2025 | $1619.00 | $1642.10 | $1619.00 | $1635.40 | 74,555 |
| 11/11/2025 | $1621.10 | $1624.90 | $1603.00 | $1612.70 | 58,007 |
| 11/10/2025 | $1622.00 | $1630.50 | $1611.40 | $1621.10 | 71,506 |
| 11/7/2025 | $1611.50 | $1622.00 | $1586.80 | $1611.20 | 110,927 |
| 11/6/2025 | $1665.00 | $1665.00 | $1610.50 | $1618.30 | 104,078 |
| 11/4/2025 | $1662.00 | $1674.40 | $1650.60 | $1656.40 | 206,946 |
| 11/3/2025 | $1720.00 | $1747.90 | $1636.30 | $1656.00 | 772,476 |
| 10/31/2025 | $1714.00 | $1723.70 | $1685.20 | $1696.60 | 155,524 |
| 10/30/2025 | $1696.00 | $1714.40 | $1685.50 | $1698.30 | 92,562 |
| 10/29/2025 | $1704.00 | $1712.50 | $1685.00 | $1696.30 | 111,393 |
| 10/28/2025 | $1687.20 | $1731.60 | $1687.20 | $1703.70 | 349,773 |
| 10/27/2025 | $1673.80 | $1693.20 | $1658.50 | $1685.10 | 159,638 |
| 10/24/2025 | $1662.00 | $1680.00 | $1650.70 | $1663.80 | 92,251 |
| 10/23/2025 | $1675.90 | $1694.50 | $1644.10 | $1649.80 | 163,059 |
| 10/21/2025 | $1659.00 | $1673.40 | $1655.90 | $1668.10 | 52,774 |
| 10/20/2025 | $1646.10 | $1658.00 | $1623.40 | $1636.70 | 109,256 |
| 10/17/2025 | $1650.20 | $1665.00 | $1634.50 | $1644.80 | 130,376 |