Axel Polymers Limited (BOM:513642)
India · Delayed Price · Currency is INR 48.60
-0.45 (-0.92%)
At close: Sep 8, 2026
Axel Polymers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 43.01 | 45.00 | 41.61 | 42.05 | 42.05 | -3.22% | 669 |
| Jul 21, 2026 | 42.35 | 44.00 | 41.10 | 43.45 | 43.45 | -3.44% | 865 |
| Jul 20, 2026 | 42.00 | 46.45 | 42.00 | 45.00 | 45.00 | 4.82% | 13 |
| Jul 17, 2026 | 44.01 | 45.99 | 42.50 | 42.93 | 42.93 | -7.16% | 1,543 |
| Jul 16, 2026 | 44.60 | 50.96 | 43.00 | 46.24 | 46.24 | 8.62% | 12,413 |
| Jul 15, 2026 | 41.43 | 44.85 | 40.90 | 42.57 | 42.57 | 0.16% | 3,640 |
| Jul 14, 2026 | 40.51 | 44.50 | 40.51 | 42.50 | 42.50 | - | 2,050 |
| Jul 13, 2026 | 43.89 | 43.89 | 42.50 | 42.50 | 42.50 | -5.13% | 359 |
| Jul 10, 2026 | 48.00 | 48.00 | 44.80 | 44.80 | 44.80 | 0.97% | 22 |
| Jul 9, 2026 | 44.40 | 44.40 | 40.45 | 44.37 | 44.37 | 4.52% | 223 |
| Jul 8, 2026 | 44.00 | 44.00 | 42.01 | 42.45 | 42.45 | -4.26% | 128 |
| Jul 7, 2026 | 44.39 | 44.39 | 44.34 | 44.34 | 44.34 | -0.34% | 11 |
| Jul 6, 2026 | 42.21 | 44.49 | 42.01 | 44.49 | 44.49 | 5.93% | 670 |
| Jul 3, 2026 | 36.70 | 44.35 | 36.70 | 42.00 | 42.00 | 4.79% | 2,497 |
| Jul 2, 2026 | 44.99 | 44.99 | 39.50 | 40.08 | 40.08 | -4.75% | 1,525 |
| Jul 1, 2026 | 41.00 | 43.95 | 41.00 | 42.08 | 42.08 | -5.20% | 1,821 |