Axis Solutions Limited (BOM:511144)
India · Delayed Price · Currency is INR 628.85
-12.80 (-1.99%)
At close: Aug 21, 2026
Axis Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 628.85 | 628.85 | 628.85 | 628.85 | 628.85 | -1.99% | 1,490 |
| Aug 20, 2026 | 667.75 | 667.75 | 641.65 | 641.65 | 641.65 | -1.99% | 24,699 |
| Aug 19, 2026 | 654.70 | 654.70 | 636.05 | 654.70 | 654.70 | 5.00% | 31,799 |
| Aug 18, 2026 | 618.00 | 623.55 | 599.80 | 623.55 | 623.55 | 4.99% | 23,612 |
| Aug 17, 2026 | 593.90 | 593.90 | 593.90 | 593.90 | 593.90 | 4.99% | 30,965 |
| Aug 14, 2026 | 555.00 | 565.65 | 555.00 | 565.65 | 565.65 | 4.99% | 10,326 |
| Aug 13, 2026 | 538.75 | 538.75 | 537.15 | 538.75 | 538.75 | 5.00% | 14,992 |
| Aug 12, 2026 | 513.00 | 513.10 | 513.00 | 513.10 | 513.10 | 4.99% | 10,578 |
| Aug 11, 2026 | 488.70 | 488.70 | 475.00 | 488.70 | 488.70 | 5.00% | 6,754 |
| Aug 10, 2026 | 465.45 | 465.45 | 444.00 | 465.45 | 465.45 | 5.00% | 22,889 |
| Aug 7, 2026 | 443.30 | 443.30 | 423.00 | 443.30 | 443.30 | 5.00% | 18,160 |
| Aug 6, 2026 | 408.00 | 423.90 | 385.00 | 422.20 | 422.20 | 4.30% | 22,168 |
| Aug 5, 2026 | 404.80 | 404.80 | 366.30 | 404.80 | 404.80 | 4.99% | 41,482 |
| Aug 4, 2026 | 385.55 | 385.55 | 385.55 | 385.55 | 385.55 | 5.00% | 2,900 |
| Aug 3, 2026 | 367.20 | 367.20 | 367.20 | 367.20 | 367.20 | 4.99% | 8,859 |
| Jul 27, 2026 | 330.05 | 353.00 | 330.05 | 349.75 | 349.75 | 4.01% | 5,893 |
| Jul 20, 2026 | 320.25 | 336.25 | 305.50 | 336.25 | 336.25 | 5.00% | 6,439 |
| Jul 13, 2026 | 304.00 | 320.25 | 291.00 | 320.25 | 320.25 | 5.00% | 12,116 |
| Jul 6, 2026 | 308.90 | 312.00 | 293.20 | 305.00 | 305.00 | -1.17% | 11,123 |
| Jun 29, 2026 | 307.50 | 315.00 | 306.90 | 308.60 | 308.60 | -4.47% | 5,054 |
| Jun 22, 2026 | 321.00 | 335.00 | 320.15 | 323.05 | 323.05 | -4.13% | 12,393 |
| Jun 15, 2026 | 320.10 | 350.00 | 319.85 | 336.95 | 336.95 | 0.09% | 30,816 |
| Jun 8, 2026 | 336.65 | 336.65 | 304.65 | 336.65 | 336.65 | 4.99% | 90,262 |
| Jun 5, 2026 | 320.65 | 320.65 | 320.65 | 320.65 | 320.65 | 4.99% | 10,704 |
| Jun 4, 2026 | 305.40 | 305.40 | 305.40 | 305.40 | 305.40 | 4.98% | 7,181 |
| Jun 3, 2026 | 290.90 | 290.90 | 290.90 | 290.90 | 290.90 | 5.00% | 5,167 |
| Jun 2, 2026 | 277.05 | 277.05 | 277.05 | 277.05 | 277.05 | 4.98% | 6,595 |
| Jun 1, 2026 | 263.90 | 263.90 | 263.90 | 263.90 | 263.90 | 4.99% | 10,998 |
| May 25, 2026 | 251.35 | 251.35 | 227.50 | 251.35 | 251.35 | 4.99% | 27,656 |
| May 18, 2026 | 239.40 | 239.40 | 239.40 | 239.40 | 239.40 | -5.00% | 1,084 |
| May 11, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | -5.00% | 234 |
| May 4, 2026 | 265.25 | 265.25 | 265.25 | 265.25 | 265.25 | -5.00% | 559 |
| Apr 27, 2026 | 300.00 | 305.00 | 277.15 | 279.20 | 279.20 | -4.29% | 10,912 |
| Apr 20, 2026 | 291.60 | 291.70 | 280.00 | 291.70 | 291.70 | 4.98% | 19,381 |
| Apr 13, 2026 | 251.45 | 277.85 | 251.45 | 277.85 | 277.85 | 4.99% | 14,642 |
| Apr 8, 2026 | 264.65 | 264.65 | 264.65 | 264.65 | 264.65 | 5.00% | 5,370 |
| Apr 7, 2026 | 252.05 | 252.05 | 252.05 | 252.05 | 252.05 | 5.00% | 1,588 |
| Apr 6, 2026 | 240.05 | 240.05 | 240.05 | 240.05 | 240.05 | 4.99% | 4,169 |
| Apr 2, 2026 | 228.65 | 228.65 | 228.65 | 228.65 | 228.65 | 4.98% | 2,092 |
| Apr 1, 2026 | 217.80 | 217.80 | 217.80 | 217.80 | 217.80 | 4.99% | 3,287 |
| Mar 30, 2026 | 207.45 | 207.45 | 207.45 | 207.45 | 207.45 | 4.98% | 16,816 |
| Mar 23, 2026 | 197.60 | 197.60 | 197.60 | 197.60 | 197.60 | 4.99% | 5,987 |
| Mar 16, 2026 | 188.20 | 188.20 | 188.20 | 188.20 | 188.20 | 4.99% | 5,014 |
| Mar 9, 2026 | 179.25 | 179.25 | 179.25 | 179.25 | 179.25 | 4.98% | 3,769 |
| Mar 2, 2026 | 170.75 | 170.75 | 170.75 | 170.75 | 170.75 | 4.98% | 13,550 |