AXISCADES Technologies Limited (BOM:532395)
India · Delayed Price · Currency is INR 1,917.25
+55.70 (2.99%)
At close: Apr 21, 2026
AXISCADES Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 1,855.40 | 1,941.00 | 1,842.80 | 1,917.25 | 1,917.25 | 2.99% | 11,517 |
| Apr 20, 2026 | 1,890.00 | 1,921.15 | 1,829.90 | 1,861.55 | 1,861.55 | -1.13% | 7,899 |
| Apr 17, 2026 | 1,824.00 | 1,886.25 | 1,802.10 | 1,882.85 | 1,882.85 | 4.81% | 25,588 |
| Apr 16, 2026 | 1,720.05 | 1,796.45 | 1,699.75 | 1,796.45 | 1,796.45 | 5.00% | 10,636 |
| Apr 15, 2026 | 1,677.15 | 1,722.00 | 1,677.15 | 1,710.95 | 1,710.95 | 3.42% | 7,224 |
| Apr 13, 2026 | 1,659.00 | 1,728.50 | 1,634.45 | 1,654.35 | 1,654.35 | -1.98% | 4,821 |
| Apr 10, 2026 | 1,719.00 | 1,757.05 | 1,660.00 | 1,687.85 | 1,687.85 | -1.65% | 10,573 |
| Apr 9, 2026 | 1,688.85 | 1,741.05 | 1,679.95 | 1,716.10 | 1,716.10 | 2.07% | 15,625 |
| Apr 8, 2026 | 1,679.95 | 1,692.60 | 1,618.05 | 1,681.35 | 1,681.35 | 4.30% | 13,840 |
| Apr 7, 2026 | 1,657.10 | 1,676.00 | 1,602.00 | 1,612.00 | 1,612.00 | -2.71% | 8,054 |
| Apr 6, 2026 | 1,635.55 | 1,705.00 | 1,622.90 | 1,656.90 | 1,656.90 | 1.32% | 20,569 |
| Apr 2, 2026 | 1,579.95 | 1,645.00 | 1,513.00 | 1,635.35 | 1,635.35 | 3.25% | 17,486 |
| Apr 1, 2026 | 1,570.05 | 1,590.00 | 1,536.00 | 1,583.80 | 1,583.80 | 3.70% | 22,188 |
| Mar 30, 2026 | 1,449.95 | 1,538.40 | 1,391.90 | 1,527.25 | 1,527.25 | 4.24% | 48,181 |
| Mar 27, 2026 | 1,385.55 | 1,468.00 | 1,379.40 | 1,465.15 | 1,465.15 | 4.80% | 70,315 |
| Mar 25, 2026 | 1,442.05 | 1,442.05 | 1,393.00 | 1,398.10 | 1,398.10 | -1.55% | 11,549 |
| Mar 24, 2026 | 1,400.00 | 1,431.40 | 1,386.00 | 1,420.10 | 1,420.10 | 4.17% | 16,054 |
| Mar 23, 2026 | 1,398.45 | 1,398.50 | 1,356.20 | 1,363.25 | 1,363.25 | -4.46% | 8,924 |
| Mar 20, 2026 | 1,420.10 | 1,466.00 | 1,417.90 | 1,426.85 | 1,426.85 | 1.21% | 9,387 |
| Mar 19, 2026 | 1,441.00 | 1,496.80 | 1,390.00 | 1,409.85 | 1,409.85 | -3.20% | 15,118 |
| Mar 18, 2026 | 1,403.05 | 1,456.50 | 1,403.00 | 1,456.50 | 1,456.50 | 5.00% | 14,650 |
| Mar 17, 2026 | 1,328.00 | 1,387.15 | 1,321.00 | 1,387.15 | 1,387.15 | 5.00% | 14,839 |
| Mar 16, 2026 | 1,251.20 | 1,331.15 | 1,251.20 | 1,321.10 | 1,321.10 | 0.40% | 22,339 |
| Mar 13, 2026 | 1,400.00 | 1,402.75 | 1,315.85 | 1,315.85 | 1,315.85 | -5.00% | 9,512 |
| Mar 12, 2026 | 1,440.00 | 1,440.00 | 1,384.10 | 1,385.10 | 1,385.10 | -4.93% | 27,360 |
| Mar 11, 2026 | 1,476.00 | 1,525.00 | 1,450.00 | 1,456.90 | 1,456.90 | -1.22% | 8,958 |
| Mar 10, 2026 | 1,456.00 | 1,487.25 | 1,442.55 | 1,474.90 | 1,474.90 | 3.35% | 5,370 |
| Mar 9, 2026 | 1,422.00 | 1,453.55 | 1,405.20 | 1,427.05 | 1,427.05 | -3.40% | 8,082 |
| 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 |