Axentra Corp Limited (BOM:511634)
India · Delayed Price · Currency is INR 364.50
-3.65 (-0.99%)
At close: Jan 12, 2026
Axentra Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 368.15 | 368.15 | 364.50 | 364.50 | 364.50 | -0.99% | 11 |
| Jan 5, 2026 | 371.85 | 371.85 | 368.15 | 368.15 | 368.15 | -1.00% | 5 |
| Dec 29, 2025 | 371.85 | 371.85 | 371.85 | 371.85 | 371.85 | 0.99% | 64 |
| Dec 22, 2025 | 368.20 | 368.20 | 368.00 | 368.20 | 368.20 | 0.99% | 33 |
| Dec 15, 2025 | 364.60 | 364.60 | 364.60 | 364.60 | 364.60 | 1.00% | 420 |
| Dec 8, 2025 | 361.05 | 361.05 | 361.00 | 361.00 | 361.00 | 0.98% | 372 |
| Dec 1, 2025 | 357.50 | 357.50 | 357.50 | 357.50 | 357.50 | 0.99% | 99 |
| Nov 24, 2025 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 1.00% | 170 |
| Nov 17, 2025 | 347.05 | 350.50 | 343.60 | 350.50 | 350.50 | 0.99% | 318 |
| Nov 10, 2025 | 347.05 | 347.05 | 347.05 | 347.05 | 347.05 | 0.99% | 1,533 |
| Nov 7, 2025 | 343.70 | 343.70 | 343.65 | 343.65 | 343.65 | 1.97% | 1,898 |
| Nov 6, 2025 | 337.00 | 337.00 | 337.00 | 337.00 | 337.00 | 2.00% | 10 |
| Nov 4, 2025 | 330.40 | 330.40 | 330.40 | 330.40 | 330.40 | 1.99% | 15 |
| Nov 3, 2025 | 323.95 | 323.95 | 323.95 | 323.95 | 323.95 | 2.00% | 10 |
| Oct 31, 2025 | 317.60 | 317.60 | 317.60 | 317.60 | 317.60 | 1.99% | 10 |
| Oct 30, 2025 | 311.40 | 311.40 | 311.40 | 311.40 | 311.40 | 2.00% | 20 |
| Oct 29, 2025 | 305.30 | 305.30 | 305.30 | 305.30 | 305.30 | 1.99% | 76 |
| Oct 28, 2025 | 299.35 | 299.35 | 299.35 | 299.35 | 299.35 | 1.99% | 20 |
| Oct 27, 2025 | 293.50 | 293.50 | 293.50 | 293.50 | 293.50 | 2.00% | 40 |
| Oct 24, 2025 | 287.75 | 287.75 | 287.75 | 287.75 | 287.75 | 1.98% | 20 |
| Oct 23, 2025 | 282.15 | 282.15 | 282.15 | 282.15 | 282.15 | 1.99% | 20 |
| Oct 20, 2025 | 276.65 | 276.65 | 276.65 | 276.65 | 276.65 | 1.99% | 20 |
| Oct 17, 2025 | 271.25 | 271.25 | 271.25 | 271.25 | 271.25 | 1.99% | 6 |
| Oct 16, 2025 | 265.95 | 265.95 | 265.95 | 265.95 | 265.95 | 1.99% | 50 |
| Oct 15, 2025 | 260.75 | 260.75 | 260.75 | 260.75 | 260.75 | 1.99% | 15 |
| Oct 14, 2025 | 255.65 | 255.65 | 255.65 | 255.65 | 255.65 | 1.99% | 50 |
| Oct 13, 2025 | 250.65 | 250.65 | 250.65 | 250.65 | 250.65 | 1.99% | 65 |
| Oct 10, 2025 | 245.75 | 245.75 | 245.75 | 245.75 | 245.75 | 1.99% | 5 |
| Oct 9, 2025 | 240.95 | 240.95 | 240.95 | 240.95 | 240.95 | 1.99% | 80 |
| Oct 8, 2025 | 236.25 | 236.25 | 236.25 | 236.25 | 236.25 | 1.99% | 10 |
| Oct 7, 2025 | 231.65 | 231.65 | 231.65 | 231.65 | 231.65 | 1.98% | 120 |
| Oct 6, 2025 | 227.15 | 227.15 | 227.15 | 227.15 | 227.15 | 2.00% | 10 |
| Oct 3, 2025 | 222.70 | 222.70 | 222.70 | 222.70 | 222.70 | 1.99% | 114 |
| Oct 1, 2025 | 218.35 | 218.35 | 218.35 | 218.35 | 218.35 | 1.99% | 5 |
| Sep 30, 2025 | 214.10 | 214.10 | 214.10 | 214.10 | 214.10 | 1.98% | 200 |
| Sep 29, 2025 | 209.95 | 209.95 | 209.95 | 209.95 | 209.95 | 1.99% | 100 |
| Sep 26, 2025 | 205.85 | 205.85 | 205.85 | 205.85 | 205.85 | 1.98% | 100 |
| Sep 25, 2025 | 201.85 | 201.85 | 201.85 | 201.85 | 201.85 | 2.00% | 70 |
| Sep 24, 2025 | 197.90 | 197.90 | 197.90 | 197.90 | 197.90 | 1.98% | 70 |
| Sep 23, 2025 | 194.05 | 194.05 | 194.05 | 194.05 | 194.05 | 2.00% | 1 |
| Sep 22, 2025 | 190.25 | 190.25 | 190.25 | 190.25 | 190.25 | 1.98% | 70 |
| Sep 19, 2025 | 186.55 | 186.55 | 186.55 | 186.55 | 186.55 | 2.00% | 50 |
| Sep 18, 2025 | 182.90 | 182.90 | 182.90 | 182.90 | 182.90 | 1.98% | 50 |
| Sep 17, 2025 | 179.35 | 179.35 | 179.35 | 179.35 | 179.35 | 1.99% | 100 |
| Sep 16, 2025 | 175.85 | 175.85 | 175.85 | 175.85 | 175.85 | 1.97% | 100 |
| Sep 15, 2025 | 172.45 | 172.45 | 172.45 | 172.45 | 172.45 | 1.98% | 100 |
| Sep 12, 2025 | 169.10 | 169.10 | 169.10 | 169.10 | 169.10 | 1.99% | 50 |
| Sep 11, 2025 | 165.80 | 165.80 | 165.80 | 165.80 | 165.80 | 2.00% | 60 |
| Sep 10, 2025 | 162.55 | 162.55 | 162.55 | 162.55 | 162.55 | 1.98% | 50 |
| Sep 9, 2025 | 159.40 | 159.40 | 159.40 | 159.40 | 159.40 | 1.98% | 200 |