AXISCADES Technologies Limited (BOM:532395)
India · Delayed Price · Currency is INR 1,101.05
-15.15 (-1.36%)
At close: Jan 22, 2026
AXISCADES Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 1,355.00 | 1,364.20 | 1,341.10 | 1,353.60 | 1,353.60 | -0.05% | 2,232 |
| Dec 22, 2025 | 1,318.00 | 1,363.90 | 1,298.50 | 1,354.30 | 1,354.30 | 3.43% | 4,462 |
| Dec 19, 2025 | 1,250.00 | 1,312.50 | 1,231.00 | 1,309.40 | 1,309.40 | 4.75% | 5,945 |
| Dec 18, 2025 | 1,168.90 | 1,259.40 | 1,146.00 | 1,250.00 | 1,250.00 | 4.21% | 7,489 |
| Dec 17, 2025 | 1,262.00 | 1,262.00 | 1,199.45 | 1,199.45 | 1,199.45 | -5.00% | 3,724 |
| Dec 16, 2025 | 1,284.00 | 1,293.85 | 1,259.00 | 1,262.55 | 1,262.55 | -1.67% | 1,590 |
| Dec 15, 2025 | 1,290.00 | 1,320.00 | 1,273.00 | 1,284.00 | 1,284.00 | -1.28% | 9,190 |
| Dec 12, 2025 | 1,314.90 | 1,328.90 | 1,295.00 | 1,300.70 | 1,300.70 | -0.38% | 2,451 |
| Dec 11, 2025 | 1,295.80 | 1,331.80 | 1,271.70 | 1,305.70 | 1,305.70 | 0.48% | 3,171 |
| Dec 10, 2025 | 1,340.00 | 1,343.95 | 1,296.00 | 1,299.40 | 1,299.40 | -3.86% | 2,701 |
| Dec 9, 2025 | 1,264.00 | 1,354.35 | 1,227.50 | 1,351.55 | 1,351.55 | 4.78% | 10,234 |
| Dec 8, 2025 | 1,350.00 | 1,350.00 | 1,288.80 | 1,289.90 | 1,289.90 | -4.92% | 12,430 |
| Dec 5, 2025 | 1,338.00 | 1,368.00 | 1,321.00 | 1,356.60 | 1,356.60 | 1.39% | 2,828 |
| Dec 4, 2025 | 1,351.00 | 1,383.00 | 1,321.70 | 1,338.00 | 1,338.00 | -1.71% | 8,985 |
| Dec 3, 2025 | 1,370.05 | 1,389.00 | 1,352.30 | 1,361.25 | 1,361.25 | -1.34% | 3,801 |
| Dec 2, 2025 | 1,416.20 | 1,435.50 | 1,375.10 | 1,379.70 | 1,379.70 | -3.45% | 9,891 |
| Dec 1, 2025 | 1,420.00 | 1,445.00 | 1,415.30 | 1,428.95 | 1,428.95 | 0.62% | 5,062 |
| Nov 28, 2025 | 1,425.95 | 1,437.90 | 1,407.00 | 1,420.10 | 1,420.10 | -0.41% | 4,818 |
| Nov 27, 2025 | 1,438.00 | 1,464.00 | 1,402.00 | 1,425.95 | 1,425.95 | -0.37% | 6,169 |
| Nov 26, 2025 | 1,412.10 | 1,440.00 | 1,412.10 | 1,431.25 | 1,431.25 | 0.79% | 3,518 |
| Nov 25, 2025 | 1,390.50 | 1,444.90 | 1,390.10 | 1,420.00 | 1,420.00 | 0.63% | 6,356 |
| Nov 24, 2025 | 1,466.75 | 1,480.85 | 1,403.00 | 1,411.15 | 1,411.15 | -3.79% | 2,070 |
| Nov 21, 2025 | 1,518.00 | 1,518.00 | 1,465.00 | 1,466.75 | 1,466.75 | -2.79% | 3,468 |
| Nov 20, 2025 | 1,534.80 | 1,543.00 | 1,477.60 | 1,508.85 | 1,508.85 | -1.24% | 9,338 |
| Nov 19, 2025 | 1,519.00 | 1,574.00 | 1,502.10 | 1,527.85 | 1,527.85 | 1.91% | 8,338 |
| Nov 18, 2025 | 1,546.00 | 1,580.50 | 1,485.00 | 1,499.15 | 1,499.15 | -3.94% | 12,005 |
| Nov 17, 2025 | 1,607.90 | 1,630.00 | 1,540.00 | 1,560.60 | 1,560.60 | 0.18% | 18,677 |
| Nov 14, 2025 | 1,556.00 | 1,557.85 | 1,505.00 | 1,557.85 | 1,557.85 | 5.00% | 21,380 |
| Nov 13, 2025 | 1,483.70 | 1,483.70 | 1,483.70 | 1,483.70 | 1,483.70 | 5.00% | 14,095 |