AXISCADES Technologies Limited (BOM:532395)
India · Delayed Price · Currency is INR 1,549.90
+73.45 (4.97%)
At close: Sep 10, 2025
AXISCADES Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 1,483.95 | 1,550.25 | 1,470.25 | 1,549.90 | 1,549.90 | 4.97% | 84,734 |
| Sep 9, 2025 | 1,512.00 | 1,577.10 | 1,460.00 | 1,476.45 | 1,476.45 | -1.85% | 39,508 |
| Sep 8, 2025 | 1,474.90 | 1,504.30 | 1,432.70 | 1,504.30 | 1,504.30 | 5.00% | 14,229 |
| Sep 5, 2025 | 1,388.80 | 1,442.45 | 1,351.50 | 1,432.70 | 1,432.70 | 4.29% | 7,538 |
| Sep 4, 2025 | 1,394.00 | 1,437.00 | 1,325.10 | 1,373.80 | 1,373.80 | 0.25% | 16,075 |
| Sep 3, 2025 | 1,340.00 | 1,388.00 | 1,335.00 | 1,370.35 | 1,370.35 | 3.20% | 8,100 |
| Sep 2, 2025 | 1,320.00 | 1,327.85 | 1,291.00 | 1,327.85 | 1,327.85 | 5.00% | 3,432 |
| Sep 1, 2025 | 1,260.00 | 1,305.00 | 1,225.20 | 1,264.65 | 1,264.65 | 1.64% | 5,828 |
| Aug 29, 2025 | 1,282.00 | 1,310.00 | 1,230.10 | 1,244.30 | 1,244.30 | -2.90% | 9,376 |
| Aug 28, 2025 | 1,268.00 | 1,321.60 | 1,240.00 | 1,281.40 | 1,281.40 | 1.80% | 6,347 |
| Aug 26, 2025 | 1,276.70 | 1,298.00 | 1,225.00 | 1,258.70 | 1,258.70 | -1.40% | 13,251 |
| Aug 25, 2025 | 1,206.00 | 1,276.60 | 1,205.00 | 1,276.60 | 1,276.60 | 5.00% | 16,623 |
| Aug 22, 2025 | 1,197.00 | 1,239.00 | 1,170.00 | 1,215.85 | 1,215.85 | 2.51% | 5,951 |
| Aug 21, 2025 | 1,187.00 | 1,230.00 | 1,160.15 | 1,186.10 | 1,186.10 | 0.65% | 14,730 |
| Aug 20, 2025 | 1,186.95 | 1,193.00 | 1,156.20 | 1,178.40 | 1,178.40 | -1.10% | 12,463 |
| Aug 19, 2025 | 1,150.00 | 1,239.90 | 1,140.00 | 1,191.45 | 1,191.45 | -0.44% | 21,811 |
| Aug 18, 2025 | 1,238.40 | 1,250.00 | 1,181.00 | 1,196.70 | 1,196.70 | -1.41% | 11,372 |
| Aug 14, 2025 | 1,236.00 | 1,246.00 | 1,195.00 | 1,213.85 | 1,213.85 | -0.73% | 2,273 |
| Aug 13, 2025 | 1,190.10 | 1,263.00 | 1,190.10 | 1,222.75 | 1,222.75 | 1.58% | 5,639 |
| Aug 12, 2025 | 1,239.00 | 1,259.70 | 1,186.80 | 1,203.75 | 1,203.75 | -2.97% | 14,008 |
| Aug 11, 2025 | 1,261.00 | 1,288.90 | 1,231.50 | 1,240.55 | 1,240.55 | -4.30% | 17,994 |
| Aug 8, 2025 | 1,316.00 | 1,340.00 | 1,296.30 | 1,296.30 | 1,296.30 | -5.00% | 14,839 |
| Aug 7, 2025 | 1,379.20 | 1,379.20 | 1,316.30 | 1,364.50 | 1,364.50 | -1.07% | 5,033 |
| Aug 6, 2025 | 1,375.00 | 1,395.90 | 1,285.20 | 1,379.20 | 1,379.20 | 2.15% | 18,081 |
| Aug 5, 2025 | 1,275.00 | 1,350.95 | 1,275.00 | 1,350.15 | 1,350.15 | 4.94% | 17,091 |
| Aug 4, 2025 | 1,328.00 | 1,339.95 | 1,281.00 | 1,286.65 | 1,286.65 | 0.50% | 4,043 |
| Aug 1, 2025 | 1,329.00 | 1,369.00 | 1,273.00 | 1,280.20 | 1,280.20 | -3.67% | 11,446 |
| Jul 31, 2025 | 1,327.00 | 1,360.50 | 1,312.10 | 1,329.00 | 1,329.00 | 2.48% | 13,100 |
| Jul 30, 2025 | 1,278.00 | 1,296.85 | 1,278.00 | 1,296.85 | 1,296.85 | 5.00% | 8,711 |
| Jul 29, 2025 | 1,300.00 | 1,300.00 | 1,234.65 | 1,235.10 | 1,235.10 | -4.96% | 17,338 |
| Jul 28, 2025 | 1,345.00 | 1,364.90 | 1,299.60 | 1,299.60 | 1,299.60 | -5.00% | 7,566 |
| Jul 25, 2025 | 1,370.00 | 1,400.00 | 1,341.50 | 1,367.95 | 1,367.95 | -2.18% | 7,866 |
| Jul 24, 2025 | 1,450.00 | 1,498.00 | 1,380.00 | 1,398.45 | 1,398.45 | -3.27% | 13,865 |
| Jul 23, 2025 | 1,375.00 | 1,445.75 | 1,335.10 | 1,445.75 | 1,445.75 | 5.00% | 32,503 |
| Jul 22, 2025 | 1,352.00 | 1,393.90 | 1,336.00 | 1,376.95 | 1,376.95 | 1.10% | 2,297 |
| Jul 21, 2025 | 1,351.00 | 1,375.00 | 1,300.10 | 1,361.95 | 1,361.95 | 1.05% | 13,660 |
| Jul 18, 2025 | 1,325.00 | 1,370.00 | 1,325.00 | 1,347.85 | 1,347.85 | -0.21% | 7,879 |
| Jul 17, 2025 | 1,372.00 | 1,390.00 | 1,330.00 | 1,350.65 | 1,350.65 | -0.88% | 4,934 |
| Jul 16, 2025 | 1,391.00 | 1,406.00 | 1,336.80 | 1,362.70 | 1,362.70 | -1.95% | 14,297 |
| Jul 15, 2025 | 1,372.00 | 1,429.80 | 1,372.00 | 1,389.75 | 1,389.75 | -0.30% | 3,667 |
| Jul 14, 2025 | 1,409.00 | 1,430.00 | 1,371.00 | 1,393.90 | 1,393.90 | -3.00% | 14,788 |
| Jul 11, 2025 | 1,440.00 | 1,451.00 | 1,391.00 | 1,437.00 | 1,437.00 | -0.65% | 12,734 |
| Jul 10, 2025 | 1,461.00 | 1,489.00 | 1,425.00 | 1,446.45 | 1,446.45 | -1.91% | 14,343 |
| Jul 9, 2025 | 1,450.00 | 1,487.00 | 1,450.00 | 1,474.60 | 1,474.60 | 1.85% | 4,129 |
| Jul 8, 2025 | 1,466.10 | 1,470.00 | 1,395.50 | 1,447.75 | 1,447.75 | -1.25% | 7,939 |
| Jul 7, 2025 | 1,433.00 | 1,506.00 | 1,433.00 | 1,466.10 | 1,466.10 | 2.15% | 26,083 |
| Jul 4, 2025 | 1,370.00 | 1,443.00 | 1,363.00 | 1,435.20 | 1,435.20 | 4.43% | 21,523 |
| Jul 3, 2025 | 1,422.00 | 1,422.00 | 1,361.00 | 1,374.30 | 1,374.30 | -3.40% | 9,540 |
| Jul 2, 2025 | 1,435.30 | 1,490.00 | 1,420.00 | 1,422.70 | 1,422.70 | -1.55% | 17,567 |
| Jul 1, 2025 | 1,482.45 | 1,482.45 | 1,425.00 | 1,445.05 | 1,445.05 | -2.52% | 14,413 |