Axtel Industries Limited (BOM:523850)
India · Delayed Price · Currency is INR 465.10
-24.65 (-5.03%)
At close: May 11, 2026
Axtel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 419.75 | 419.75 | 401.60 | 404.00 | 404.00 | -3.52% | 1,975 |
| Mar 11, 2026 | 392.65 | 423.70 | 392.65 | 418.75 | 418.75 | 4.69% | 9,461 |
| Mar 10, 2026 | 408.85 | 414.00 | 396.40 | 400.00 | 400.00 | -4.11% | 9,097 |
| Mar 9, 2026 | 445.55 | 445.55 | 405.00 | 417.15 | 417.15 | -8.85% | 18,408 |
| Mar 6, 2026 | 432.00 | 462.00 | 428.00 | 457.65 | 445.65 | 7.76% | 43,005 |
| Mar 5, 2026 | 414.80 | 429.80 | 409.95 | 424.70 | 413.56 | 4.97% | 18,600 |
| Mar 4, 2026 | 399.75 | 406.00 | 395.00 | 404.60 | 393.99 | 1.21% | 18,990 |
| Mar 2, 2026 | 371.00 | 412.00 | 371.00 | 399.75 | 389.27 | -0.03% | 13,145 |
| Feb 27, 2026 | 340.35 | 412.20 | 340.35 | 399.85 | 389.37 | 16.40% | 30,645 |
| Feb 26, 2026 | 380.00 | 384.90 | 335.00 | 343.50 | 334.49 | -7.60% | 17,371 |
| Feb 25, 2026 | 372.60 | 377.95 | 365.10 | 371.75 | 362.00 | -1.31% | 2,617 |
| Feb 24, 2026 | 387.60 | 387.60 | 357.95 | 376.70 | 366.82 | -2.92% | 6,384 |
| Feb 23, 2026 | 398.00 | 398.15 | 385.00 | 388.05 | 377.87 | -1.37% | 2,464 |