Axis Solutions Limited (BOM:511144)
India · Delayed Price · Currency is INR 640.10
+12.55 (2.00%)
At close: Oct 1, 2026
Axis Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 640.10 | 640.10 | 640.10 | 640.10 | 640.10 | 2.00% | 8,868 |
| Sep 30, 2026 | 627.55 | 627.55 | 627.55 | 627.55 | 627.55 | 2.00% | 9,651 |
| Sep 29, 2026 | 615.25 | 615.25 | 615.25 | 615.25 | 615.25 | 2.00% | 1,258 |
| Sep 28, 2026 | 603.20 | 603.20 | 603.20 | 603.20 | 603.20 | 2.00% | 1,564 |
| Sep 25, 2026 | 591.40 | 591.40 | 591.40 | 591.40 | 591.40 | 1.99% | 1,638 |
| Sep 24, 2026 | 579.85 | 579.85 | 579.85 | 579.85 | 579.85 | 2.00% | 3,240 |
| Sep 23, 2026 | 546.50 | 568.50 | 546.30 | 568.50 | 568.50 | 1.99% | 22,328 |
| Sep 22, 2026 | 557.40 | 557.40 | 557.40 | 557.40 | 557.40 | -2.00% | 1,069 |
| Sep 21, 2026 | 568.75 | 578.00 | 568.75 | 568.75 | 568.75 | -2.00% | 5,480 |
| Sep 18, 2026 | 592.15 | 603.95 | 580.35 | 580.35 | 580.35 | -1.99% | 7,259 |
| Sep 17, 2026 | 592.15 | 616.15 | 592.15 | 592.15 | 592.15 | -1.99% | 14,658 |
| Sep 16, 2026 | 604.20 | 613.45 | 604.20 | 604.20 | 604.20 | -2.00% | 3,725 |
| Sep 15, 2026 | 626.90 | 626.90 | 602.40 | 616.50 | 616.50 | 0.30% | 14,478 |
| Sep 11, 2026 | 614.65 | 614.65 | 590.55 | 614.65 | 614.65 | 2.10% | 19,864 |
| Sep 10, 2026 | 602.60 | 602.60 | 602.60 | 602.60 | 602.00 | 2.00% | 1,501 |
| Sep 9, 2026 | 590.75 | 590.80 | 590.75 | 590.80 | 590.21 | 1.99% | 762 |
| Sep 8, 2026 | 579.25 | 579.25 | 579.25 | 579.25 | 578.67 | 2.00% | 977 |
| Sep 7, 2026 | 567.25 | 567.90 | 567.25 | 567.90 | 567.33 | 1.99% | 1,882 |
| Sep 4, 2026 | 556.80 | 556.80 | 556.80 | 556.80 | 556.25 | 2.00% | 2,195 |
| Sep 3, 2026 | 524.50 | 545.90 | 524.50 | 545.90 | 545.36 | 2.00% | 23,344 |
| Sep 2, 2026 | 535.20 | 535.20 | 535.20 | 535.20 | 534.67 | -2.00% | 7,985 |
| Sep 1, 2026 | 546.10 | 546.10 | 546.10 | 546.10 | 545.56 | -1.99% | 2,054 |
| Aug 31, 2026 | 557.20 | 557.20 | 557.20 | 557.20 | 556.65 | -2.00% | 1,963 |
| Aug 28, 2026 | 568.55 | 568.55 | 568.55 | 568.55 | 567.98 | -2.00% | 586 |
| Aug 27, 2026 | 580.15 | 580.15 | 580.15 | 580.15 | 579.57 | -1.99% | 994 |
| Aug 26, 2026 | 591.95 | 591.95 | 591.95 | 591.95 | 591.36 | -2.00% | 1,800 |
| Aug 25, 2026 | 604.00 | 604.00 | 604.00 | 604.00 | 603.40 | -2.00% | 284 |
| Aug 24, 2026 | 616.30 | 616.30 | 616.30 | 616.30 | 615.69 | -2.00% | 545 |
| Aug 21, 2026 | 628.85 | 628.85 | 628.85 | 628.85 | 628.22 | -1.99% | 1,490 |
| Aug 20, 2026 | 667.75 | 667.75 | 641.65 | 641.65 | 641.01 | -1.99% | 24,699 |
| Aug 19, 2026 | 654.70 | 654.70 | 636.05 | 654.70 | 654.05 | 5.00% | 31,799 |
| Aug 18, 2026 | 618.00 | 623.55 | 599.80 | 623.55 | 622.93 | 4.99% | 23,612 |
| Aug 17, 2026 | 593.90 | 593.90 | 593.90 | 593.90 | 593.31 | 4.99% | 30,965 |
| Aug 14, 2026 | 555.00 | 565.65 | 555.00 | 565.65 | 565.09 | 4.99% | 10,326 |
| Aug 13, 2026 | 538.75 | 538.75 | 537.15 | 538.75 | 538.21 | 5.00% | 14,992 |
| Aug 12, 2026 | 513.00 | 513.10 | 513.00 | 513.10 | 512.59 | 4.99% | 10,578 |
| Aug 11, 2026 | 488.70 | 488.70 | 475.00 | 488.70 | 488.21 | 5.00% | 6,754 |
| Aug 10, 2026 | 465.45 | 465.45 | 444.00 | 465.45 | 464.99 | 5.00% | 22,889 |
| Aug 7, 2026 | 443.30 | 443.30 | 423.00 | 443.30 | 442.86 | 5.00% | 18,160 |
| Aug 6, 2026 | 408.00 | 423.90 | 385.00 | 422.20 | 421.78 | 4.30% | 22,168 |
| Aug 5, 2026 | 404.80 | 404.80 | 366.30 | 404.80 | 404.40 | 4.99% | 41,482 |
| Aug 4, 2026 | 385.55 | 385.55 | 385.55 | 385.55 | 385.17 | 5.00% | 2,900 |
| Aug 3, 2026 | 367.20 | 367.20 | 367.20 | 367.20 | 366.83 | 4.99% | 8,859 |
| Jul 27, 2026 | 330.05 | 353.00 | 330.05 | 349.75 | 349.40 | 4.01% | 5,893 |
| Jul 20, 2026 | 320.25 | 336.25 | 305.50 | 336.25 | 335.92 | 5.00% | 6,439 |
| Jul 13, 2026 | 304.00 | 320.25 | 291.00 | 320.25 | 319.93 | 5.00% | 12,116 |
| Jul 6, 2026 | 308.90 | 312.00 | 293.20 | 305.00 | 304.70 | -1.17% | 11,123 |
| Jun 29, 2026 | 307.50 | 315.00 | 306.90 | 308.60 | 308.29 | -4.47% | 5,054 |
| Jun 22, 2026 | 321.00 | 335.00 | 320.15 | 323.05 | 322.73 | -4.13% | 12,393 |
| Jun 15, 2026 | 320.10 | 350.00 | 319.85 | 336.95 | 336.61 | 0.09% | 30,816 |