Axis Solutions Limited (BOM:511144)
India · Delayed Price · Currency is INR 565.20
-11.50 (-1.99%)
At close: Oct 23, 2026
Axis Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 565.20 | 565.20 | 565.20 | 565.20 | 565.20 | -1.99% | 541 |
| Oct 22, 2026 | 576.70 | 585.55 | 576.70 | 576.70 | 576.70 | -2.00% | 3,194 |
| Oct 21, 2026 | 588.45 | 588.45 | 588.45 | 588.45 | 588.45 | -2.00% | 382 |
| Oct 19, 2026 | 600.45 | 600.45 | 600.45 | 600.45 | 600.45 | -2.00% | 633 |
| Oct 16, 2026 | 620.00 | 634.00 | 610.70 | 612.70 | 612.70 | -1.68% | 2,460 |
| Oct 15, 2026 | 626.25 | 626.35 | 615.00 | 623.15 | 623.15 | 1.47% | 4,015 |
| Oct 14, 2026 | 590.10 | 614.10 | 590.10 | 614.10 | 614.10 | 1.99% | 12,602 |
| Oct 13, 2026 | 602.10 | 602.10 | 602.10 | 602.10 | 602.10 | -1.99% | 752 |
| Oct 12, 2026 | 614.50 | 614.50 | 614.35 | 614.35 | 614.35 | -1.99% | 1,361 |
| Oct 9, 2026 | 626.85 | 626.85 | 626.85 | 626.85 | 626.85 | -1.99% | 615 |
| Oct 8, 2026 | 639.60 | 639.60 | 639.60 | 639.60 | 639.60 | -2.00% | 1,315 |
| Oct 7, 2026 | 674.00 | 679.25 | 652.65 | 652.65 | 652.65 | -2.00% | 19,986 |
| Oct 6, 2026 | 665.95 | 665.95 | 639.85 | 665.95 | 665.95 | 2.00% | 82,088 |
| Oct 5, 2026 | 652.90 | 652.90 | 652.90 | 652.90 | 652.90 | 2.00% | 12,006 |
| 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 |