Automotive Axles Limited (BOM:505010)
India · Delayed Price · Currency is INR 1,774.95
+27.70 (1.59%)
At close: May 25, 2026
Automotive Axles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1,747.25 | 1,780.00 | 1,745.50 | 1,774.95 | 1,774.95 | 1.59% | 910 |
| May 22, 2026 | 1,757.30 | 1,766.90 | 1,739.50 | 1,747.25 | 1,747.25 | -1.60% | 670 |
| May 21, 2026 | 1,776.00 | 1,794.90 | 1,751.50 | 1,775.70 | 1,775.70 | 1.43% | 693 |
| May 20, 2026 | 1,710.00 | 1,850.00 | 1,700.60 | 1,750.65 | 1,750.65 | 3.09% | 4,755 |
| May 19, 2026 | 1,675.65 | 1,712.05 | 1,668.40 | 1,698.15 | 1,698.15 | 1.34% | 192 |
| May 18, 2026 | 1,674.40 | 1,680.00 | 1,628.20 | 1,675.65 | 1,675.65 | -0.45% | 221 |
| May 15, 2026 | 1,680.00 | 1,709.00 | 1,680.00 | 1,683.30 | 1,683.30 | -1.56% | 138 |
| May 14, 2026 | 1,710.10 | 1,725.00 | 1,703.80 | 1,710.00 | 1,710.00 | 0.89% | 65 |
| May 13, 2026 | 1,723.20 | 1,723.20 | 1,665.00 | 1,694.90 | 1,694.90 | -1.59% | 248 |
| May 12, 2026 | 1,804.30 | 1,804.30 | 1,708.00 | 1,722.35 | 1,722.35 | -4.13% | 460 |
| May 11, 2026 | 1,820.00 | 1,820.00 | 1,788.40 | 1,796.60 | 1,796.60 | -1.87% | 132 |
| May 8, 2026 | 1,820.00 | 1,865.55 | 1,820.00 | 1,830.80 | 1,830.80 | 0.96% | 176 |
| May 7, 2026 | 1,824.80 | 1,847.70 | 1,803.55 | 1,813.40 | 1,813.40 | -1.20% | 236 |
| May 6, 2026 | 1,804.20 | 1,842.85 | 1,804.20 | 1,835.50 | 1,835.50 | 1.28% | 204 |
| May 5, 2026 | 1,805.00 | 1,818.20 | 1,795.50 | 1,812.35 | 1,812.35 | 0.12% | 65 |
| May 4, 2026 | 1,852.90 | 1,852.90 | 1,800.00 | 1,810.25 | 1,810.25 | -2.30% | 163 |
| Apr 30, 2026 | 1,899.00 | 1,899.00 | 1,833.95 | 1,852.90 | 1,852.90 | -1.77% | 196 |
| Apr 29, 2026 | 1,855.00 | 1,917.50 | 1,855.00 | 1,886.35 | 1,886.35 | 0.64% | 282 |
| Apr 28, 2026 | 1,869.90 | 1,894.20 | 1,838.20 | 1,874.35 | 1,874.35 | -0.25% | 278 |
| Apr 27, 2026 | 1,792.30 | 1,885.00 | 1,791.05 | 1,879.10 | 1,879.10 | 5.12% | 566 |
| Apr 24, 2026 | 1,805.75 | 1,842.45 | 1,782.15 | 1,787.60 | 1,787.60 | -1.74% | 297 |
| Apr 23, 2026 | 1,793.00 | 1,830.00 | 1,770.95 | 1,819.20 | 1,819.20 | 1.59% | 492 |
| Apr 22, 2026 | 1,829.25 | 1,832.35 | 1,784.50 | 1,790.65 | 1,790.65 | -0.64% | 302 |
| Apr 21, 2026 | 1,778.55 | 1,839.90 | 1,778.55 | 1,802.25 | 1,802.25 | 0.47% | 246 |
| Apr 20, 2026 | 1,879.85 | 1,879.85 | 1,775.80 | 1,793.85 | 1,793.85 | -5.04% | 1,065 |
| Apr 17, 2026 | 1,786.30 | 1,896.25 | 1,786.30 | 1,889.10 | 1,889.10 | 5.70% | 1,311 |
| Apr 16, 2026 | 1,735.90 | 1,790.00 | 1,735.00 | 1,787.15 | 1,787.15 | 3.29% | 412 |
| Apr 15, 2026 | 1,724.95 | 1,740.00 | 1,694.95 | 1,730.25 | 1,730.25 | 2.81% | 423 |
| Apr 13, 2026 | 1,690.00 | 1,721.85 | 1,668.50 | 1,682.90 | 1,682.90 | -2.38% | 266 |
| Apr 10, 2026 | 1,704.60 | 1,740.60 | 1,688.30 | 1,723.85 | 1,723.85 | 1.67% | 888 |
| Apr 9, 2026 | 1,712.15 | 1,714.30 | 1,658.00 | 1,695.50 | 1,695.50 | -0.25% | 435 |
| Apr 8, 2026 | 1,709.45 | 1,733.15 | 1,680.70 | 1,699.80 | 1,699.80 | 2.44% | 219 |
| Apr 7, 2026 | 1,661.40 | 1,683.80 | 1,652.50 | 1,659.35 | 1,659.35 | -1.33% | 140 |
| Apr 6, 2026 | 1,640.90 | 1,682.00 | 1,628.10 | 1,681.80 | 1,681.80 | 1.85% | 235 |
| Apr 2, 2026 | 1,536.00 | 1,667.25 | 1,536.00 | 1,651.30 | 1,651.30 | 1.44% | 805 |
| Apr 1, 2026 | 1,549.25 | 1,669.45 | 1,549.25 | 1,627.90 | 1,627.90 | 5.11% | 420 |
| Mar 30, 2026 | 1,572.90 | 1,593.00 | 1,540.15 | 1,548.70 | 1,548.70 | -1.99% | 1,373 |
| Mar 27, 2026 | 1,629.40 | 1,629.40 | 1,579.05 | 1,580.15 | 1,580.15 | -4.23% | 168 |
| Mar 25, 2026 | 1,615.70 | 1,667.70 | 1,614.05 | 1,649.95 | 1,649.95 | 4.09% | 347 |
| Mar 24, 2026 | 1,571.80 | 1,612.00 | 1,557.85 | 1,585.05 | 1,585.05 | 0.81% | 1,183 |
| Mar 23, 2026 | 1,669.50 | 1,669.50 | 1,566.90 | 1,572.25 | 1,572.25 | -5.32% | 769 |
| Mar 20, 2026 | 1,694.95 | 1,695.00 | 1,660.30 | 1,660.60 | 1,660.60 | -0.09% | 241 |
| Mar 19, 2026 | 1,716.35 | 1,724.90 | 1,654.95 | 1,662.10 | 1,662.10 | -4.30% | 484 |
| Mar 18, 2026 | 1,741.00 | 1,774.80 | 1,695.65 | 1,736.70 | 1,736.70 | 1.02% | 1,227 |
| Mar 17, 2026 | 1,717.80 | 1,738.50 | 1,713.50 | 1,719.15 | 1,719.15 | -0.05% | 1,224 |
| Mar 16, 2026 | 1,760.00 | 1,760.00 | 1,681.00 | 1,719.95 | 1,719.95 | -2.96% | 628 |
| Mar 13, 2026 | 1,848.35 | 1,848.35 | 1,758.00 | 1,772.45 | 1,772.45 | -3.31% | 638 |
| Mar 12, 2026 | 1,899.95 | 1,899.95 | 1,817.95 | 1,833.10 | 1,833.10 | -3.99% | 610 |
| Mar 11, 2026 | 1,928.20 | 1,937.50 | 1,900.05 | 1,909.35 | 1,909.35 | -0.99% | 32 |
| Mar 10, 2026 | 1,952.70 | 1,952.70 | 1,917.45 | 1,928.35 | 1,928.35 | -0.84% | 510 |