AXISCADES Technologies Limited (BOM:532395)
India · Delayed Price · Currency is INR 1,477.30
-0.85 (-0.06%)
At close: Mar 6, 2026
AXISCADES Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,499.75 | 1,518.95 | 1,470.50 | 1,477.30 | 1,477.30 | -0.06% | 4,641 |
| Mar 5, 2026 | 1,526.00 | 1,529.90 | 1,436.95 | 1,478.15 | 1,478.15 | -1.42% | 7,681 |
| Mar 4, 2026 | 1,430.05 | 1,504.40 | 1,429.20 | 1,499.50 | 1,499.50 | 4.66% | 24,420 |
| Mar 2, 2026 | 1,350.05 | 1,483.00 | 1,350.05 | 1,432.80 | 1,432.80 | 1.39% | 13,056 |
| Feb 27, 2026 | 1,466.55 | 1,476.65 | 1,399.00 | 1,413.15 | 1,413.15 | -3.93% | 5,093 |
| Feb 26, 2026 | 1,498.00 | 1,528.00 | 1,465.35 | 1,470.90 | 1,470.90 | -0.94% | 6,320 |
| Feb 25, 2026 | 1,518.80 | 1,535.85 | 1,469.50 | 1,484.90 | 1,484.90 | 0.55% | 13,266 |
| Feb 24, 2026 | 1,427.00 | 1,476.75 | 1,405.00 | 1,476.75 | 1,476.75 | 5.00% | 34,967 |
| Feb 23, 2026 | 1,457.95 | 1,457.95 | 1,357.25 | 1,406.45 | 1,406.45 | -0.65% | 8,094 |
| Feb 20, 2026 | 1,441.15 | 1,475.00 | 1,382.25 | 1,415.60 | 1,415.60 | -2.71% | 16,375 |
| Feb 19, 2026 | 1,498.80 | 1,546.20 | 1,420.00 | 1,455.00 | 1,455.00 | -1.20% | 15,184 |
| Feb 18, 2026 | 1,418.80 | 1,472.60 | 1,398.00 | 1,472.60 | 1,472.60 | 5.00% | 5,643 |
| Feb 17, 2026 | 1,466.00 | 1,466.00 | 1,398.90 | 1,402.50 | 1,402.50 | -2.41% | 6,998 |
| Feb 16, 2026 | 1,422.10 | 1,468.75 | 1,399.55 | 1,437.10 | 1,437.10 | 0.79% | 14,228 |
| Feb 13, 2026 | 1,399.00 | 1,432.30 | 1,333.00 | 1,425.85 | 1,425.85 | 4.53% | 20,824 |
| Feb 12, 2026 | 1,364.10 | 1,364.10 | 1,350.00 | 1,364.10 | 1,364.10 | 5.00% | 35,885 |
| Feb 11, 2026 | 1,299.15 | 1,299.15 | 1,299.15 | 1,299.15 | 1,299.15 | 5.00% | 431 |
| Feb 10, 2026 | 1,237.30 | 1,237.30 | 1,237.30 | 1,237.30 | 1,237.30 | 5.00% | 2,354 |
| Feb 9, 2026 | 1,130.05 | 1,178.40 | 1,130.05 | 1,178.40 | 1,178.40 | 5.00% | 903 |
| Feb 6, 2026 | 1,173.05 | 1,173.05 | 1,120.60 | 1,122.30 | 1,122.30 | -4.85% | 29,111 |
| Feb 5, 2026 | 1,244.50 | 1,244.55 | 1,173.00 | 1,179.55 | 1,179.55 | -4.45% | 11,691 |
| Feb 4, 2026 | 1,185.05 | 1,234.45 | 1,175.70 | 1,234.45 | 1,234.45 | 5.00% | 19,208 |
| Feb 3, 2026 | 1,156.30 | 1,176.20 | 1,117.55 | 1,175.70 | 1,175.70 | 4.95% | 23,463 |
| Feb 2, 2026 | 1,150.00 | 1,168.45 | 1,120.20 | 1,120.20 | 1,120.20 | -5.00% | 2,635 |
| Feb 1, 2026 | 1,232.05 | 1,256.00 | 1,168.15 | 1,179.15 | 1,179.15 | -4.10% | 5,140 |
| Jan 30, 2026 | 1,232.05 | 1,246.00 | 1,195.10 | 1,229.60 | 1,229.60 | 0.05% | 10,822 |
| Jan 29, 2026 | 1,190.00 | 1,231.55 | 1,164.40 | 1,229.00 | 1,229.00 | 4.78% | 13,180 |
| Jan 28, 2026 | 1,127.95 | 1,177.90 | 1,101.85 | 1,172.95 | 1,172.95 | 4.55% | 16,742 |
| Jan 27, 2026 | 1,181.55 | 1,202.15 | 1,103.00 | 1,121.85 | 1,121.85 | -2.68% | 16,460 |
| Jan 23, 2026 | 1,136.00 | 1,156.10 | 1,118.00 | 1,152.80 | 1,152.80 | 4.70% | 14,741 |
| Jan 22, 2026 | 1,125.05 | 1,148.65 | 1,061.00 | 1,101.05 | 1,101.05 | -1.36% | 319,101 |
| Jan 21, 2026 | 1,127.05 | 1,159.00 | 1,116.20 | 1,116.20 | 1,116.20 | -5.00% | 19,351 |
| Jan 20, 2026 | 1,248.95 | 1,248.95 | 1,174.50 | 1,174.90 | 1,174.90 | -4.97% | 20,477 |
| Jan 19, 2026 | 1,273.65 | 1,306.10 | 1,229.90 | 1,236.30 | 1,236.30 | -3.76% | 5,901 |
| Jan 16, 2026 | 1,319.00 | 1,332.65 | 1,276.00 | 1,284.55 | 1,284.55 | -1.98% | 3,325 |
| Jan 14, 2026 | 1,345.30 | 1,375.00 | 1,300.00 | 1,310.45 | 1,310.45 | -3.46% | 5,760 |
| Jan 13, 2026 | 1,373.85 | 1,402.00 | 1,338.95 | 1,357.45 | 1,357.45 | -1.43% | 2,614 |
| Jan 12, 2026 | 1,379.05 | 1,395.00 | 1,331.35 | 1,377.20 | 1,377.20 | -1.73% | 12,156 |
| Jan 9, 2026 | 1,468.00 | 1,468.00 | 1,398.10 | 1,401.40 | 1,401.40 | -4.55% | 2,338 |
| Jan 8, 2026 | 1,476.10 | 1,505.00 | 1,460.00 | 1,468.20 | 1,468.20 | -1.85% | 2,164 |
| Jan 7, 2026 | 1,495.90 | 1,520.00 | 1,453.00 | 1,495.85 | 1,495.85 | 0.60% | 2,465 |
| Jan 6, 2026 | 1,448.90 | 1,493.00 | 1,445.80 | 1,487.00 | 1,487.00 | 3.36% | 3,837 |
| Jan 5, 2026 | 1,373.00 | 1,443.00 | 1,370.00 | 1,438.65 | 1,438.65 | 4.66% | 4,263 |
| Jan 2, 2026 | 1,348.80 | 1,381.00 | 1,320.20 | 1,374.55 | 1,374.55 | 2.87% | 2,356 |
| Jan 1, 2026 | 1,327.00 | 1,354.90 | 1,327.00 | 1,336.15 | 1,336.15 | 0.70% | 1,440 |
| Dec 31, 2025 | 1,318.00 | 1,365.70 | 1,304.00 | 1,326.90 | 1,326.90 | 0.74% | 2,157 |
| Dec 30, 2025 | 1,297.90 | 1,328.90 | 1,296.00 | 1,317.10 | 1,317.10 | 1.30% | 3,719 |
| Dec 29, 2025 | 1,311.00 | 1,312.80 | 1,282.40 | 1,300.20 | 1,300.20 | -2.05% | 1,720 |
| Dec 26, 2025 | 1,346.00 | 1,349.40 | 1,315.00 | 1,327.45 | 1,327.45 | -1.27% | 2,383 |
| Dec 24, 2025 | 1,353.60 | 1,380.00 | 1,335.20 | 1,344.55 | 1,344.55 | -0.67% | 2,164 |