Axel Polymers Limited (BOM:513642)
India · Delayed Price · Currency is INR 43.69
-0.85 (-1.91%)
At close: Oct 1, 2026
Axel Polymers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 41.00 | 50.78 | 41.00 | 43.69 | 43.69 | -1.91% | 654 |
| Sep 30, 2026 | 44.81 | 54.00 | 43.00 | 44.54 | 44.54 | -2.24% | 1,834 |
| Sep 29, 2026 | 49.09 | 49.09 | 43.00 | 45.56 | 45.56 | -0.89% | 543 |
| Sep 28, 2026 | 50.00 | 50.00 | 41.03 | 45.97 | 45.97 | 6.83% | 339 |
| Sep 25, 2026 | 46.65 | 46.69 | 42.57 | 43.03 | 43.03 | -7.98% | 222 |
| Sep 24, 2026 | 43.75 | 48.50 | 43.00 | 46.76 | 46.76 | 0.56% | 58 |
| Sep 23, 2026 | 42.50 | 47.70 | 41.00 | 46.50 | 46.50 | 2.99% | 81 |
| Sep 22, 2026 | 48.30 | 48.30 | 45.00 | 45.15 | 45.15 | -4.57% | 139 |
| Sep 21, 2026 | 43.23 | 49.80 | 43.23 | 47.31 | 47.31 | 9.44% | 1,086 |
| Sep 18, 2026 | 50.90 | 50.90 | 43.02 | 43.23 | 43.23 | -6.45% | 174 |
| Sep 17, 2026 | 46.20 | 49.98 | 46.20 | 46.21 | 46.21 | -1.70% | 327 |
| Sep 16, 2026 | 42.40 | 51.90 | 41.01 | 47.01 | 47.01 | 4.37% | 764 |
| Sep 15, 2026 | 45.51 | 45.51 | 45.00 | 45.04 | 45.04 | -3.37% | 2,056 |
| Sep 11, 2026 | 45.05 | 46.90 | 45.05 | 46.61 | 46.61 | -0.85% | 121 |
| Sep 10, 2026 | 47.00 | 49.80 | 46.90 | 47.01 | 47.01 | -4.04% | 1,153 |
| Sep 9, 2026 | 49.49 | 49.49 | 48.99 | 48.99 | 48.99 | 0.80% | 14 |
| Sep 8, 2026 | 46.15 | 48.79 | 45.02 | 48.60 | 48.60 | -0.92% | 692 |
| Sep 7, 2026 | 50.19 | 50.19 | 48.00 | 49.05 | 49.05 | -0.04% | 1,352 |
| Sep 4, 2026 | 50.99 | 50.99 | 44.32 | 49.07 | 49.07 | -2.48% | 628 |
| Sep 3, 2026 | 46.60 | 50.40 | 46.60 | 50.32 | 50.32 | 8.22% | 132 |
| Sep 2, 2026 | 51.70 | 51.70 | 46.50 | 46.50 | 46.50 | -3.39% | 179 |
| Sep 1, 2026 | 47.55 | 51.50 | 47.55 | 48.13 | 48.13 | -4.33% | 216 |
| Aug 31, 2026 | 55.00 | 55.00 | 48.00 | 50.31 | 50.31 | -2.31% | 1,528 |
| Aug 28, 2026 | 48.51 | 51.50 | 48.51 | 51.50 | 51.50 | 5.10% | 104 |
| Aug 27, 2026 | 51.95 | 51.95 | 46.10 | 49.00 | 49.00 | -0.02% | 1,205 |
| Aug 26, 2026 | 48.45 | 49.50 | 48.45 | 49.01 | 49.01 | -4.82% | 1,125 |
| Aug 25, 2026 | 52.20 | 52.20 | 51.48 | 51.49 | 51.49 | 7.27% | 152 |
| Aug 24, 2026 | 49.00 | 50.00 | 48.00 | 48.00 | 48.00 | -2.04% | 1,201 |
| Aug 21, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.04% | 45 |
| Aug 20, 2026 | 49.00 | 50.99 | 48.99 | 49.02 | 49.02 | -0.24% | 1,963 |
| Aug 19, 2026 | 47.00 | 52.99 | 47.00 | 49.14 | 49.14 | 4.75% | 1,552 |
| Aug 18, 2026 | 48.00 | 52.68 | 46.03 | 46.91 | 46.91 | -5.48% | 733 |
| Aug 17, 2026 | 52.00 | 52.00 | 47.75 | 49.63 | 49.63 | 1.81% | 830 |
| Aug 14, 2026 | 50.00 | 52.00 | 46.00 | 48.75 | 48.75 | 1.02% | 2,748 |
| Aug 13, 2026 | 49.79 | 49.79 | 45.10 | 48.26 | 48.26 | 4.69% | 2,509 |
| Aug 12, 2026 | 49.25 | 50.00 | 46.01 | 46.10 | 46.10 | -7.37% | 2,518 |
| Aug 11, 2026 | 45.78 | 51.88 | 45.78 | 49.77 | 49.77 | 8.13% | 13,252 |
| Aug 10, 2026 | 53.95 | 53.95 | 44.20 | 46.03 | 46.03 | -1.75% | 3,433 |
| Aug 7, 2026 | 45.12 | 49.00 | 45.00 | 46.85 | 46.85 | 1.76% | 545 |
| Aug 6, 2026 | 53.98 | 53.98 | 45.21 | 46.04 | 46.04 | -4.04% | 431 |
| Aug 5, 2026 | 47.97 | 53.98 | 45.25 | 47.98 | 47.98 | 3.18% | 310 |
| Aug 4, 2026 | 55.80 | 55.80 | 45.50 | 46.50 | 46.50 | -7.43% | 9,230 |
| Aug 3, 2026 | 46.22 | 52.01 | 45.00 | 50.23 | 50.23 | 9.74% | 6,303 |
| Jul 31, 2026 | 45.00 | 46.00 | 45.00 | 45.77 | 45.77 | 1.71% | 1,335 |
| Jul 30, 2026 | 45.00 | 47.45 | 45.00 | 45.00 | 45.00 | - | 2,037 |
| Jul 29, 2026 | 46.00 | 48.00 | 45.00 | 45.00 | 45.00 | - | 416 |
| Jul 28, 2026 | 45.00 | 49.95 | 44.00 | 45.00 | 45.00 | 2.79% | 7,685 |
| Jul 27, 2026 | 42.94 | 45.98 | 40.61 | 43.78 | 43.78 | 1.96% | 1,243 |
| Jul 24, 2026 | 44.00 | 44.00 | 41.51 | 42.94 | 42.94 | 3.52% | 748 |
| Jul 23, 2026 | 45.50 | 45.50 | 41.30 | 41.48 | 41.48 | -1.36% | 1,154 |