Automotive Axles Limited (BOM:505010)
India · Delayed Price · Currency is INR 1,787.95
+6.55 (0.37%)
At close: Aug 14, 2026
Automotive Axles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 1,772.00 | 1,852.20 | 1,771.10 | 1,773.85 | 1,743.51 | 0.23% | 1,093 |
| Jun 24, 2026 | 1,784.10 | 1,790.80 | 1,760.70 | 1,769.70 | 1,739.43 | -0.52% | 219 |
| Jun 23, 2026 | 1,814.00 | 1,814.00 | 1,770.00 | 1,779.00 | 1,748.57 | -1.85% | 148 |
| Jun 22, 2026 | 1,790.10 | 1,817.30 | 1,790.10 | 1,812.60 | 1,781.59 | 1.52% | 112 |
| Jun 19, 2026 | 1,800.00 | 1,800.90 | 1,771.70 | 1,785.50 | 1,754.96 | 0.44% | 74 |
| Jun 18, 2026 | 1,796.00 | 1,797.65 | 1,775.60 | 1,777.70 | 1,747.29 | -0.96% | 254 |
| Jun 17, 2026 | 1,777.00 | 1,805.75 | 1,768.30 | 1,795.00 | 1,764.29 | 1.05% | 478 |
| Jun 16, 2026 | 1,759.95 | 1,795.20 | 1,755.45 | 1,776.30 | 1,745.91 | 1.35% | 174 |
| Jun 15, 2026 | 1,699.85 | 1,771.00 | 1,699.80 | 1,752.70 | 1,722.72 | 4.03% | 700 |
| Jun 12, 2026 | 1,660.80 | 1,695.00 | 1,639.90 | 1,684.75 | 1,655.93 | 2.59% | 164 |
| Jun 11, 2026 | 1,665.10 | 1,683.00 | 1,636.05 | 1,642.15 | 1,614.06 | -2.21% | 267 |
| Jun 10, 2026 | 1,686.30 | 1,700.00 | 1,673.00 | 1,679.30 | 1,650.57 | -1.35% | 110 |
| Jun 9, 2026 | 1,679.20 | 1,702.30 | 1,679.20 | 1,702.30 | 1,673.18 | 2.18% | 203 |
| Jun 8, 2026 | 1,723.80 | 1,723.80 | 1,662.15 | 1,665.95 | 1,637.45 | -3.36% | 496 |
| Jun 5, 2026 | 1,724.60 | 1,732.90 | 1,716.30 | 1,723.80 | 1,694.31 | 0.41% | 82 |