Automotive Axles Limited (BOM:505010)
India · Delayed Price · Currency is INR 1,871.20
-60.35 (-3.12%)
At close: Jul 29, 2025
Automotive Axles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 1,839.15 | 1,889.15 | 1,794.85 | 1,879.40 | 1,879.40 | 0.98% | 2,092 |
| Jul 30, 2025 | 1,885.00 | 1,885.00 | 1,846.85 | 1,861.10 | 1,861.10 | -0.54% | 477 |
| Jul 29, 2025 | 1,901.05 | 1,908.10 | 1,847.30 | 1,871.20 | 1,871.20 | -3.12% | 2,409 |
| Jul 28, 2025 | 1,897.00 | 1,945.00 | 1,896.75 | 1,931.55 | 1,931.55 | 1.70% | 3,610 |
| Jul 25, 2025 | 1,870.05 | 1,986.00 | 1,870.00 | 1,899.35 | 1,899.35 | 1.78% | 5,999 |
| Jul 24, 2025 | 1,788.50 | 1,879.85 | 1,787.00 | 1,866.10 | 1,866.10 | 4.54% | 1,374 |
| Jul 23, 2025 | 1,779.05 | 1,787.35 | 1,774.60 | 1,785.00 | 1,785.00 | 0.19% | 107 |
| Jul 22, 2025 | 1,782.20 | 1,795.50 | 1,778.80 | 1,781.55 | 1,781.55 | 0.46% | 484 |
| Jul 21, 2025 | 1,844.25 | 1,844.25 | 1,770.05 | 1,773.35 | 1,773.35 | -1.05% | 364 |
| Jul 18, 2025 | 1,814.80 | 1,821.00 | 1,770.25 | 1,792.15 | 1,792.15 | -1.21% | 1,488 |
| Jul 17, 2025 | 1,804.90 | 1,822.65 | 1,801.00 | 1,814.15 | 1,814.15 | 0.23% | 956 |
| Jul 16, 2025 | 1,812.00 | 1,819.30 | 1,805.00 | 1,810.00 | 1,810.00 | 0.06% | 238 |
| Jul 15, 2025 | 1,855.85 | 1,855.85 | 1,794.40 | 1,808.90 | 1,808.90 | 0.43% | 90 |
| Jul 14, 2025 | 1,789.10 | 1,814.20 | 1,789.10 | 1,801.10 | 1,801.10 | -0.20% | 127 |
| Jul 11, 2025 | 1,802.05 | 1,825.30 | 1,802.05 | 1,804.75 | 1,804.75 | 0.60% | 155 |
| Jul 10, 2025 | 1,800.90 | 1,813.25 | 1,790.00 | 1,794.00 | 1,794.00 | -0.76% | 294 |
| Jul 9, 2025 | 1,798.60 | 1,813.65 | 1,778.45 | 1,807.70 | 1,807.70 | 1.39% | 185 |
| Jul 8, 2025 | 1,782.05 | 1,794.00 | 1,775.00 | 1,782.90 | 1,782.90 | -0.43% | 588 |
| Jul 7, 2025 | 1,814.95 | 1,814.95 | 1,780.05 | 1,790.55 | 1,790.55 | -0.13% | 870 |
| Jul 4, 2025 | 1,809.00 | 1,809.00 | 1,789.00 | 1,792.85 | 1,792.85 | -0.26% | 133 |
| Jul 3, 2025 | 1,807.10 | 1,814.45 | 1,792.90 | 1,797.55 | 1,797.55 | -0.79% | 327 |
| Jul 2, 2025 | 1,803.10 | 1,817.40 | 1,789.25 | 1,811.85 | 1,811.85 | 0.70% | 224 |
| Jul 1, 2025 | 1,809.40 | 1,820.00 | 1,770.55 | 1,799.20 | 1,799.20 | 0.26% | 1,036 |
| Jun 30, 2025 | 1,810.00 | 1,824.55 | 1,785.70 | 1,794.50 | 1,794.50 | -1.50% | 1,750 |
| Jun 27, 2025 | 1,782.05 | 1,830.55 | 1,782.05 | 1,821.80 | 1,821.80 | -0.09% | 708 |
| Jun 26, 2025 | 1,837.85 | 1,840.00 | 1,814.85 | 1,823.50 | 1,823.50 | -0.08% | 663 |
| Jun 25, 2025 | 1,800.00 | 1,834.70 | 1,795.00 | 1,824.90 | 1,824.90 | 1.23% | 379 |
| Jun 24, 2025 | 1,774.20 | 1,827.00 | 1,774.20 | 1,802.75 | 1,802.75 | 1.61% | 209 |
| Jun 23, 2025 | 1,777.10 | 1,791.85 | 1,770.40 | 1,774.20 | 1,774.20 | -0.07% | 150 |
| Jun 20, 2025 | 1,778.95 | 1,789.00 | 1,770.85 | 1,775.50 | 1,775.50 | -0.21% | 247 |
| Jun 19, 2025 | 1,832.85 | 1,840.00 | 1,765.80 | 1,779.15 | 1,779.15 | -2.19% | 1,086 |
| Jun 18, 2025 | 1,849.95 | 1,849.95 | 1,796.00 | 1,819.00 | 1,819.00 | 1.00% | 650 |
| Jun 17, 2025 | 1,776.10 | 1,814.90 | 1,770.00 | 1,800.95 | 1,800.95 | -0.01% | 759 |
| Jun 16, 2025 | 1,746.25 | 1,807.00 | 1,746.25 | 1,801.10 | 1,801.10 | 0.77% | 884 |
| Jun 13, 2025 | 1,785.00 | 1,803.95 | 1,771.70 | 1,787.40 | 1,787.40 | -0.24% | 472 |
| Jun 12, 2025 | 1,794.55 | 1,826.00 | 1,786.75 | 1,791.75 | 1,791.75 | -0.01% | 1,226 |
| Jun 11, 2025 | 1,813.20 | 1,825.90 | 1,785.45 | 1,791.95 | 1,791.95 | -0.62% | 418 |
| Jun 10, 2025 | 1,811.10 | 1,850.00 | 1,794.05 | 1,803.20 | 1,803.20 | -1.34% | 1,452 |
| Jun 9, 2025 | 1,771.10 | 1,842.75 | 1,746.30 | 1,827.65 | 1,827.65 | 1.87% | 6,107 |
| Jun 6, 2025 | 1,792.05 | 1,851.00 | 1,783.35 | 1,794.05 | 1,794.05 | -1.08% | 579 |
| Jun 5, 2025 | 1,787.45 | 1,852.10 | 1,787.45 | 1,813.65 | 1,813.65 | 4.32% | 2,252 |
| Jun 4, 2025 | 1,757.75 | 1,757.75 | 1,737.00 | 1,738.55 | 1,738.55 | 0.35% | 103 |
| Jun 3, 2025 | 1,748.10 | 1,749.65 | 1,712.30 | 1,732.50 | 1,732.50 | -0.55% | 617 |
| Jun 2, 2025 | 1,764.90 | 1,769.95 | 1,734.00 | 1,742.00 | 1,742.00 | -0.70% | 542 |
| May 30, 2025 | 1,748.45 | 1,759.20 | 1,725.00 | 1,754.30 | 1,754.30 | -0.28% | 1,047 |
| May 29, 2025 | 1,756.00 | 1,797.70 | 1,752.20 | 1,759.20 | 1,759.20 | -1.57% | 373 |
| May 28, 2025 | 1,780.00 | 1,792.15 | 1,773.25 | 1,787.30 | 1,787.30 | 0.55% | 122 |
| May 27, 2025 | 1,757.40 | 1,784.15 | 1,729.15 | 1,777.60 | 1,777.60 | 2.82% | 806 |
| May 26, 2025 | 1,748.00 | 1,748.00 | 1,721.55 | 1,728.85 | 1,728.85 | -0.62% | 404 |
| May 23, 2025 | 1,754.90 | 1,754.90 | 1,725.85 | 1,739.65 | 1,739.65 | 0.31% | 239 |