Automotive Axles Limited (BOM:505010)
India · Delayed Price · Currency is INR 1,691.90
-22.80 (-1.33%)
At close: Sep 4, 2026
Automotive Axles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,709.95 | 1,725.85 | 1,683.50 | 1,691.90 | 1,691.90 | -1.33% | 463 |
| Sep 3, 2026 | 1,742.65 | 1,742.65 | 1,701.00 | 1,714.70 | 1,714.70 | -1.11% | 115 |
| Sep 2, 2026 | 1,699.40 | 1,736.90 | 1,699.40 | 1,734.00 | 1,734.00 | 2.22% | 199 |
| Sep 1, 2026 | 1,743.00 | 1,743.00 | 1,673.50 | 1,696.30 | 1,696.30 | -1.95% | 738 |
| Aug 31, 2026 | 1,749.95 | 1,749.95 | 1,726.55 | 1,730.00 | 1,730.00 | -0.29% | 357 |
| Aug 28, 2026 | 1,725.25 | 1,742.00 | 1,722.00 | 1,735.00 | 1,735.00 | 0.57% | 165 |
| Aug 27, 2026 | 1,772.55 | 1,772.55 | 1,718.55 | 1,725.25 | 1,725.25 | -1.43% | 520 |
| Aug 26, 2026 | 1,737.40 | 1,767.00 | 1,727.10 | 1,750.20 | 1,750.20 | 0.51% | 2,075 |
| Aug 25, 2026 | 1,770.45 | 1,770.45 | 1,719.60 | 1,741.40 | 1,741.40 | -0.41% | 494 |
| Aug 24, 2026 | 1,744.00 | 1,758.90 | 1,738.95 | 1,748.60 | 1,748.60 | 0.13% | 419 |
| Aug 21, 2026 | 1,762.00 | 1,769.95 | 1,742.60 | 1,746.30 | 1,746.30 | -0.29% | 107 |
| Aug 20, 2026 | 1,755.20 | 1,763.40 | 1,751.00 | 1,751.35 | 1,751.35 | -0.34% | 162 |
| Aug 19, 2026 | 1,789.05 | 1,789.05 | 1,755.00 | 1,757.25 | 1,757.25 | -2.05% | 733 |
| Aug 18, 2026 | 1,770.00 | 1,815.00 | 1,770.00 | 1,794.10 | 1,794.10 | 0.52% | 532 |
| Aug 17, 2026 | 1,764.60 | 1,785.00 | 1,754.90 | 1,784.80 | 1,784.80 | -0.18% | 308 |
| Aug 14, 2026 | 1,793.40 | 1,818.60 | 1,776.00 | 1,787.95 | 1,787.95 | 0.37% | 129 |
| Aug 13, 2026 | 1,790.70 | 1,795.30 | 1,776.95 | 1,781.40 | 1,781.40 | -0.42% | 195 |
| Aug 12, 2026 | 1,807.70 | 1,812.00 | 1,789.00 | 1,789.00 | 1,789.00 | -0.89% | 115 |
| Aug 11, 2026 | 1,851.00 | 1,851.00 | 1,800.00 | 1,805.00 | 1,805.00 | -1.79% | 432 |
| Aug 10, 2026 | 1,811.05 | 1,849.80 | 1,809.30 | 1,837.95 | 1,837.95 | 0.30% | 593 |
| Aug 7, 2026 | 1,857.55 | 1,886.00 | 1,805.30 | 1,832.45 | 1,832.45 | -1.35% | 1,302 |
| Aug 6, 2026 | 1,924.15 | 1,924.15 | 1,839.00 | 1,857.55 | 1,857.55 | -3.88% | 2,435 |
| Aug 5, 2026 | 1,836.00 | 1,959.00 | 1,823.35 | 1,932.55 | 1,932.55 | 5.11% | 4,698 |
| Aug 4, 2026 | 1,895.95 | 1,898.90 | 1,859.50 | 1,870.60 | 1,838.60 | -0.45% | 1,061 |
| Aug 3, 2026 | 1,826.30 | 1,890.00 | 1,810.55 | 1,879.10 | 1,846.95 | 4.25% | 1,910 |
| Jul 31, 2026 | 1,807.70 | 1,814.50 | 1,794.30 | 1,802.50 | 1,771.66 | 0.17% | 338 |
| Jul 30, 2026 | 1,806.40 | 1,830.00 | 1,791.10 | 1,799.45 | 1,768.67 | -0.53% | 570 |
| Jul 29, 2026 | 1,804.60 | 1,811.20 | 1,791.35 | 1,808.95 | 1,778.00 | 0.50% | 192 |
| Jul 28, 2026 | 1,804.00 | 1,809.80 | 1,786.05 | 1,800.00 | 1,769.21 | 0.54% | 93 |
| Jul 27, 2026 | 1,813.70 | 1,822.60 | 1,781.80 | 1,790.25 | 1,759.62 | -1.11% | 246 |
| Jul 24, 2026 | 1,807.60 | 1,810.35 | 1,783.00 | 1,810.35 | 1,779.38 | -0.09% | 326 |
| Jul 23, 2026 | 1,815.15 | 1,840.00 | 1,810.00 | 1,812.00 | 1,781.00 | -0.17% | 472 |
| Jul 22, 2026 | 1,852.90 | 1,852.90 | 1,815.15 | 1,815.15 | 1,784.10 | -1.35% | 279 |
| Jul 21, 2026 | 1,849.95 | 1,852.95 | 1,829.15 | 1,840.00 | 1,808.52 | 0.08% | 581 |
| Jul 20, 2026 | 1,857.50 | 1,878.15 | 1,825.00 | 1,838.45 | 1,807.00 | 1.07% | 983 |
| Jul 17, 2026 | 1,829.00 | 1,835.95 | 1,796.00 | 1,819.00 | 1,787.88 | -0.89% | 324 |
| Jul 16, 2026 | 1,815.10 | 1,842.00 | 1,811.35 | 1,835.30 | 1,803.90 | 1.27% | 279 |
| Jul 15, 2026 | 1,775.05 | 1,820.00 | 1,775.00 | 1,812.20 | 1,781.20 | 2.14% | 203 |
| Jul 14, 2026 | 1,783.45 | 1,797.90 | 1,770.00 | 1,774.25 | 1,743.90 | -0.86% | 400 |
| Jul 13, 2026 | 1,753.80 | 1,793.90 | 1,753.80 | 1,789.65 | 1,759.03 | 0.32% | 366 |
| Jul 10, 2026 | 1,773.35 | 1,812.30 | 1,771.05 | 1,783.90 | 1,753.38 | 1.22% | 141 |
| Jul 9, 2026 | 1,759.00 | 1,782.40 | 1,759.00 | 1,762.35 | 1,732.20 | 0.28% | 189 |
| Jul 8, 2026 | 1,815.75 | 1,815.75 | 1,748.00 | 1,757.40 | 1,727.34 | -1.93% | 437 |
| Jul 7, 2026 | 1,791.00 | 1,810.00 | 1,783.00 | 1,792.05 | 1,761.39 | -0.56% | 349 |
| Jul 6, 2026 | 1,844.15 | 1,844.15 | 1,798.15 | 1,802.20 | 1,771.37 | -0.53% | 135 |
| Jul 3, 2026 | 1,802.00 | 1,836.45 | 1,795.00 | 1,811.85 | 1,780.86 | 0.66% | 1,560 |
| Jul 2, 2026 | 1,780.55 | 1,800.00 | 1,772.00 | 1,800.00 | 1,769.21 | 1.09% | 212 |
| Jul 1, 2026 | 1,772.00 | 1,789.00 | 1,755.00 | 1,780.55 | 1,750.09 | 0.57% | 501 |
| Jun 30, 2026 | 1,772.90 | 1,831.60 | 1,749.20 | 1,770.45 | 1,740.16 | 0.42% | 452 |
| Jun 29, 2026 | 1,780.60 | 1,787.00 | 1,762.50 | 1,763.00 | 1,732.84 | -0.61% | 227 |