AXISCADES Technologies Limited (BOM:532395)
India · Delayed Price · Currency is INR 1,356.60
+18.60 (1.39%)
At close: Dec 5, 2025
AXISCADES Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 1,429.25 | 1,450.00 | 1,386.20 | 1,413.05 | 1,413.05 | -0.98% | 7,982 |
| Nov 11, 2025 | 1,400.00 | 1,444.00 | 1,400.00 | 1,427.05 | 1,427.05 | 1.41% | 5,419 |
| Nov 10, 2025 | 1,355.00 | 1,429.00 | 1,355.00 | 1,407.20 | 1,407.20 | 0.46% | 17,539 |
| Nov 7, 2025 | 1,426.00 | 1,465.00 | 1,400.75 | 1,400.75 | 1,400.75 | -5.00% | 20,778 |
| Nov 6, 2025 | 1,532.00 | 1,538.95 | 1,474.40 | 1,474.45 | 1,474.45 | -5.00% | 14,160 |
| Nov 4, 2025 | 1,571.00 | 1,574.00 | 1,545.00 | 1,552.00 | 1,552.00 | -0.91% | 2,235 |
| Nov 3, 2025 | 1,602.00 | 1,649.00 | 1,551.10 | 1,566.20 | 1,566.20 | -2.39% | 15,701 |
| Oct 31, 2025 | 1,566.60 | 1,622.00 | 1,541.10 | 1,604.50 | 1,604.50 | 3.58% | 13,364 |
| Oct 30, 2025 | 1,549.00 | 1,580.00 | 1,515.20 | 1,549.05 | 1,549.05 | -0.36% | 8,308 |
| Oct 29, 2025 | 1,485.00 | 1,555.10 | 1,461.20 | 1,554.65 | 1,554.65 | 4.97% | 17,769 |
| Oct 28, 2025 | 1,400.05 | 1,484.40 | 1,400.05 | 1,481.05 | 1,481.05 | 4.76% | 13,428 |
| Oct 27, 2025 | 1,440.00 | 1,450.00 | 1,405.20 | 1,413.75 | 1,413.75 | -2.43% | 17,398 |
| Oct 24, 2025 | 1,474.85 | 1,515.00 | 1,445.00 | 1,448.95 | 1,448.95 | -1.88% | 7,965 |
| Oct 23, 2025 | 1,505.20 | 1,549.00 | 1,460.05 | 1,476.70 | 1,476.70 | -2.36% | 13,988 |
| Oct 21, 2025 | 1,509.00 | 1,529.60 | 1,487.00 | 1,512.40 | 1,512.40 | 0.38% | 3,667 |
| Oct 20, 2025 | 1,533.00 | 1,540.00 | 1,490.00 | 1,506.60 | 1,506.60 | -0.82% | 5,714 |
| Oct 17, 2025 | 1,490.00 | 1,567.00 | 1,486.10 | 1,519.05 | 1,519.05 | -0.61% | 13,616 |
| Oct 16, 2025 | 1,630.00 | 1,630.00 | 1,528.30 | 1,528.30 | 1,528.30 | -5.00% | 12,971 |
| Oct 15, 2025 | 1,545.00 | 1,619.50 | 1,501.00 | 1,608.70 | 1,608.70 | 4.15% | 5,987 |
| Oct 14, 2025 | 1,607.00 | 1,628.90 | 1,535.00 | 1,544.55 | 1,544.55 | -3.00% | 6,099 |
| Oct 13, 2025 | 1,652.00 | 1,698.00 | 1,586.85 | 1,592.35 | 1,592.35 | -4.67% | 12,335 |
| Oct 10, 2025 | 1,678.00 | 1,710.00 | 1,650.20 | 1,670.35 | 1,670.35 | -0.45% | 3,624 |
| Oct 9, 2025 | 1,727.00 | 1,739.00 | 1,672.00 | 1,677.85 | 1,677.85 | -2.46% | 4,850 |
| Oct 8, 2025 | 1,720.00 | 1,739.10 | 1,696.55 | 1,720.25 | 1,720.25 | 2.13% | 14,148 |
| Oct 7, 2025 | 1,693.95 | 1,739.95 | 1,657.85 | 1,684.35 | 1,684.35 | - | 5,657 |
| Oct 6, 2025 | 1,736.50 | 1,759.00 | 1,668.00 | 1,684.40 | 1,684.40 | -1.31% | 30,008 |
| Oct 3, 2025 | 1,626.00 | 1,706.70 | 1,601.50 | 1,706.70 | 1,706.70 | 5.00% | 18,523 |
| Oct 1, 2025 | 1,600.05 | 1,647.60 | 1,577.85 | 1,625.45 | 1,625.45 | 1.80% | 16,780 |
| Sep 30, 2025 | 1,694.90 | 1,694.90 | 1,578.90 | 1,596.65 | 1,596.65 | -3.05% | 9,472 |
| Sep 29, 2025 | 1,655.00 | 1,693.00 | 1,580.90 | 1,646.80 | 1,646.80 | 0.48% | 15,938 |
| Sep 26, 2025 | 1,675.05 | 1,694.80 | 1,618.05 | 1,639.00 | 1,639.00 | -2.09% | 28,799 |
| Sep 25, 2025 | 1,680.50 | 1,712.60 | 1,660.00 | 1,673.95 | 1,673.95 | -0.57% | 15,482 |
| Sep 24, 2025 | 1,670.20 | 1,716.60 | 1,618.85 | 1,683.55 | 1,683.55 | -0.24% | 37,085 |