Axtel Industries Limited (BOM:523850)
India · Delayed Price · Currency is INR 407.95
+3.95 (0.98%)
At close: Aug 21, 2026
Axtel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 408.00 | 413.95 | 404.05 | 407.95 | 407.95 | 0.98% | 167 |
| Aug 20, 2026 | 406.60 | 406.60 | 402.00 | 404.00 | 404.00 | -0.33% | 1,616 |
| Aug 19, 2026 | 410.30 | 413.25 | 402.60 | 405.35 | 405.35 | -1.46% | 3,031 |
| Aug 18, 2026 | 410.05 | 421.00 | 410.00 | 411.35 | 411.35 | -0.63% | 4,416 |
| Aug 17, 2026 | 415.30 | 415.30 | 408.00 | 413.95 | 413.95 | -0.33% | 1,308 |
| Aug 14, 2026 | 413.00 | 419.00 | 408.00 | 415.30 | 415.30 | 1.59% | 1,748 |
| Aug 13, 2026 | 411.20 | 416.95 | 401.50 | 408.80 | 408.80 | -0.69% | 4,951 |
| Aug 12, 2026 | 421.00 | 429.50 | 410.45 | 411.65 | 411.65 | -2.15% | 5,242 |
| Aug 11, 2026 | 413.00 | 432.50 | 413.00 | 420.70 | 420.70 | 1.35% | 4,119 |
| Aug 10, 2026 | 423.95 | 427.95 | 414.00 | 415.10 | 415.10 | -1.62% | 8,413 |
| Aug 7, 2026 | 428.50 | 435.80 | 420.00 | 421.95 | 421.95 | -2.39% | 8,183 |
| Aug 6, 2026 | 475.00 | 475.00 | 413.95 | 432.30 | 432.30 | -8.20% | 42,952 |
| Aug 5, 2026 | 454.00 | 475.00 | 439.15 | 470.90 | 470.90 | 5.25% | 20,967 |
| Aug 4, 2026 | 430.25 | 454.00 | 430.25 | 447.40 | 447.40 | 3.55% | 2,838 |
| Aug 3, 2026 | 442.00 | 444.00 | 430.20 | 432.05 | 432.05 | -0.76% | 6,051 |
| Jul 31, 2026 | 449.95 | 452.00 | 430.00 | 435.35 | 435.35 | -3.80% | 2,217 |
| Jul 30, 2026 | 446.00 | 462.00 | 432.00 | 452.55 | 452.55 | 1.47% | 6,160 |
| Jul 29, 2026 | 415.15 | 454.50 | 414.00 | 446.00 | 446.00 | 8.02% | 12,619 |
| Jul 28, 2026 | 427.00 | 427.00 | 410.00 | 412.90 | 412.90 | -2.82% | 7,823 |
| Jul 27, 2026 | 428.00 | 433.00 | 421.20 | 424.90 | 424.90 | -0.11% | 2,459 |
| Jul 24, 2026 | 426.65 | 432.00 | 422.70 | 425.35 | 425.35 | -0.79% | 513 |
| Jul 23, 2026 | 433.25 | 433.25 | 427.00 | 428.75 | 428.75 | -1.16% | 1,993 |
| Jul 22, 2026 | 438.85 | 438.85 | 428.00 | 433.80 | 433.80 | 0.13% | 727 |
| Jul 21, 2026 | 426.05 | 434.90 | 423.40 | 433.25 | 433.25 | 1.58% | 3,681 |
| Jul 20, 2026 | 426.60 | 432.00 | 423.00 | 426.50 | 426.50 | -1.07% | 2,834 |
| Jul 17, 2026 | 434.95 | 435.00 | 425.10 | 431.10 | 431.10 | -0.15% | 1,515 |
| Jul 16, 2026 | 440.55 | 445.95 | 430.00 | 431.75 | 431.75 | -1.77% | 3,801 |
| Jul 15, 2026 | 446.75 | 448.00 | 438.00 | 439.55 | 439.55 | -0.22% | 1,573 |
| Jul 14, 2026 | 440.00 | 445.95 | 438.00 | 440.50 | 440.50 | 0.20% | 1,992 |
| Jul 13, 2026 | 445.95 | 445.95 | 436.80 | 439.60 | 439.60 | -0.28% | 1,929 |
| Jul 10, 2026 | 433.00 | 444.80 | 432.95 | 440.85 | 440.85 | 2.33% | 3,049 |
| Jul 9, 2026 | 420.05 | 437.65 | 411.95 | 430.80 | 430.80 | 3.53% | 6,800 |
| Jul 8, 2026 | 437.55 | 437.55 | 411.45 | 416.10 | 416.10 | -4.88% | 13,216 |
| Jul 7, 2026 | 440.50 | 444.40 | 436.00 | 437.45 | 437.45 | -0.14% | 6,706 |
| Jul 6, 2026 | 451.05 | 452.90 | 426.10 | 438.05 | 438.05 | -2.75% | 10,503 |
| Jul 3, 2026 | 448.70 | 454.75 | 444.10 | 450.45 | 450.45 | 1.30% | 3,403 |
| Jul 2, 2026 | 446.05 | 455.05 | 443.25 | 444.65 | 444.65 | -0.19% | 7,007 |
| Jul 1, 2026 | 442.50 | 451.00 | 440.20 | 445.50 | 445.50 | 1.26% | 2,984 |
| Jun 30, 2026 | 442.05 | 454.85 | 437.10 | 439.95 | 439.95 | -0.36% | 4,735 |
| Jun 29, 2026 | 437.60 | 444.85 | 425.70 | 441.55 | 441.55 | 0.90% | 6,223 |
| Jun 25, 2026 | 456.00 | 462.50 | 431.60 | 437.60 | 437.60 | -3.46% | 11,689 |
| Jun 24, 2026 | 454.25 | 462.70 | 448.50 | 453.30 | 453.30 | -0.30% | 7,881 |
| Jun 23, 2026 | 440.05 | 457.70 | 440.05 | 454.65 | 454.65 | 2.33% | 7,456 |
| Jun 22, 2026 | 452.00 | 452.00 | 441.85 | 444.30 | 444.30 | -0.15% | 5,552 |
| Jun 19, 2026 | 457.00 | 468.00 | 441.10 | 444.95 | 444.95 | -2.03% | 84,634 |
| Jun 18, 2026 | 443.90 | 466.90 | 435.50 | 454.15 | 454.15 | 3.60% | 20,182 |
| Jun 17, 2026 | 450.00 | 451.45 | 435.70 | 438.35 | 438.35 | -2.55% | 9,496 |
| Jun 16, 2026 | 433.00 | 459.05 | 433.00 | 449.80 | 449.80 | 0.90% | 9,104 |
| Jun 15, 2026 | 451.15 | 459.85 | 441.00 | 445.80 | 445.80 | -0.79% | 7,246 |
| Jun 12, 2026 | 449.95 | 452.90 | 441.00 | 449.35 | 449.35 | 1.25% | 4,705 |