Axtel Industries Limited (BOM:523850)
India · Delayed Price · Currency is INR 479.85
-8.55 (-1.75%)
At close: Jun 1, 2026
Axtel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 468.80 | 495.80 | 462.00 | 488.40 | 488.40 | 4.55% | 36,330 |
| May 27, 2026 | 464.00 | 471.95 | 461.60 | 467.15 | 467.15 | 0.61% | 5,020 |
| May 26, 2026 | 455.65 | 469.90 | 455.65 | 464.30 | 464.30 | 0.74% | 2,379 |
| May 25, 2026 | 469.45 | 474.00 | 460.00 | 460.90 | 460.90 | -2.39% | 10,174 |
| May 22, 2026 | 468.00 | 479.70 | 465.10 | 472.20 | 472.20 | -0.29% | 9,484 |
| May 21, 2026 | 462.05 | 476.00 | 462.00 | 473.55 | 473.55 | 1.69% | 5,932 |
| May 20, 2026 | 451.70 | 471.50 | 450.00 | 465.70 | 465.70 | 3.60% | 7,420 |
| May 19, 2026 | 455.00 | 465.00 | 445.00 | 449.50 | 449.50 | -0.93% | 9,348 |
| May 18, 2026 | 434.70 | 465.00 | 434.70 | 453.70 | 453.70 | 2.43% | 24,909 |
| May 15, 2026 | 456.00 | 459.00 | 434.30 | 442.95 | 442.95 | -3.81% | 11,579 |
| May 14, 2026 | 470.00 | 474.95 | 452.55 | 460.50 | 460.50 | -0.20% | 14,483 |
| May 13, 2026 | 455.95 | 474.00 | 440.00 | 461.40 | 461.40 | 3.74% | 8,671 |
| May 12, 2026 | 465.00 | 478.85 | 443.70 | 444.75 | 444.75 | -4.38% | 7,795 |
| May 11, 2026 | 489.95 | 489.95 | 452.10 | 465.10 | 465.10 | -5.03% | 26,484 |
| May 8, 2026 | 511.00 | 513.00 | 483.80 | 489.75 | 489.75 | -3.86% | 30,915 |
| May 7, 2026 | 454.10 | 527.90 | 454.10 | 509.40 | 509.40 | 10.43% | 180,489 |
| May 6, 2026 | 432.15 | 467.00 | 432.15 | 461.30 | 461.30 | 4.59% | 13,220 |
| May 5, 2026 | 424.40 | 456.40 | 411.60 | 441.05 | 441.05 | 5.01% | 15,689 |
| May 4, 2026 | 422.00 | 430.00 | 418.00 | 420.00 | 420.00 | 0.19% | 6,321 |
| Apr 30, 2026 | 413.35 | 429.90 | 413.35 | 419.20 | 419.20 | 1.43% | 1,578 |
| Apr 29, 2026 | 421.00 | 432.80 | 410.30 | 413.30 | 413.30 | -2.81% | 6,412 |
| Apr 28, 2026 | 421.30 | 448.70 | 420.60 | 425.25 | 425.25 | 0.75% | 3,397 |
| Apr 27, 2026 | 423.20 | 435.00 | 417.05 | 422.10 | 422.10 | 0.19% | 3,238 |
| Apr 24, 2026 | 444.00 | 444.00 | 420.05 | 421.30 | 421.30 | -2.74% | 4,106 |
| Apr 23, 2026 | 422.00 | 449.60 | 419.95 | 433.15 | 433.15 | 1.82% | 3,565 |
| Apr 22, 2026 | 417.10 | 430.00 | 413.05 | 425.40 | 425.40 | 1.58% | 4,651 |
| Apr 21, 2026 | 421.00 | 427.00 | 417.00 | 418.80 | 418.80 | -0.95% | 2,038 |
| Apr 20, 2026 | 418.10 | 425.95 | 415.00 | 422.80 | 422.80 | -1.62% | 4,374 |
| Apr 17, 2026 | 402.60 | 440.00 | 402.60 | 429.75 | 429.75 | 4.26% | 16,349 |
| Apr 16, 2026 | 414.90 | 420.00 | 406.50 | 412.20 | 412.20 | 1.02% | 3,820 |
| Apr 15, 2026 | 400.00 | 410.05 | 389.30 | 408.05 | 408.05 | 3.87% | 7,747 |
| Apr 13, 2026 | 385.20 | 396.00 | 385.20 | 392.85 | 392.85 | -1.28% | 2,606 |
| Apr 10, 2026 | 395.00 | 404.00 | 393.10 | 397.95 | 397.95 | 1.25% | 7,399 |
| Apr 9, 2026 | 403.00 | 403.00 | 391.00 | 393.05 | 393.05 | -1.32% | 3,748 |
| Apr 8, 2026 | 395.00 | 403.90 | 395.00 | 398.30 | 398.30 | 2.12% | 6,599 |
| Apr 7, 2026 | 389.00 | 410.00 | 388.35 | 390.05 | 390.05 | 0.55% | 9,945 |
| Apr 6, 2026 | 400.00 | 400.00 | 384.00 | 387.90 | 387.90 | -0.28% | 2,633 |
| Apr 2, 2026 | 383.10 | 389.00 | 375.55 | 389.00 | 389.00 | 2.73% | 1,607 |
| Apr 1, 2026 | 380.00 | 392.00 | 373.00 | 378.65 | 378.65 | 2.91% | 5,322 |
| Mar 30, 2026 | 381.55 | 392.70 | 355.00 | 367.95 | 367.95 | -5.94% | 10,957 |
| Mar 27, 2026 | 403.50 | 413.05 | 384.80 | 391.20 | 391.20 | -7.19% | 7,464 |
| Mar 25, 2026 | 377.30 | 433.00 | 377.30 | 421.50 | 421.50 | 11.70% | 25,700 |
| Mar 24, 2026 | 363.95 | 379.95 | 359.95 | 377.35 | 377.35 | 6.51% | 4,763 |
| Mar 23, 2026 | 381.00 | 381.00 | 343.00 | 354.30 | 354.30 | -6.63% | 6,347 |
| Mar 20, 2026 | 377.20 | 388.00 | 376.30 | 379.45 | 379.45 | -0.52% | 6,391 |
| Mar 19, 2026 | 384.10 | 386.10 | 368.10 | 381.45 | 381.45 | -1.20% | 2,327 |
| Mar 18, 2026 | 387.00 | 391.55 | 382.05 | 386.10 | 386.10 | -0.62% | 3,781 |
| Mar 17, 2026 | 391.00 | 400.00 | 385.20 | 388.50 | 388.50 | -0.10% | 2,681 |
| Mar 16, 2026 | 396.65 | 400.00 | 384.80 | 388.90 | 388.90 | -1.95% | 5,772 |
| Mar 13, 2026 | 404.80 | 406.10 | 380.00 | 396.65 | 396.65 | -1.82% | 4,982 |