AXISCADES Technologies Limited (BOM:532395)
India · Delayed Price · Currency is INR 1,596.05
-4.60 (-0.29%)
At close: Aug 21, 2026
AXISCADES Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,600.65 | 1,621.15 | 1,572.90 | 1,596.05 | 1,596.05 | -0.29% | 4,423 |
| Aug 20, 2026 | 1,598.35 | 1,615.00 | 1,592.60 | 1,600.65 | 1,600.65 | 0.56% | 2,870 |
| Aug 19, 2026 | 1,613.05 | 1,616.80 | 1,564.60 | 1,591.70 | 1,591.70 | -1.11% | 9,346 |
| Aug 18, 2026 | 1,559.00 | 1,631.50 | 1,559.00 | 1,609.50 | 1,609.50 | 3.54% | 16,586 |
| Aug 17, 2026 | 1,472.70 | 1,584.80 | 1,472.70 | 1,554.45 | 1,554.45 | 4.54% | 12,801 |
| Aug 14, 2026 | 1,400.00 | 1,520.00 | 1,400.00 | 1,486.95 | 1,486.95 | -2.96% | 35,335 |
| Aug 13, 2026 | 1,549.95 | 1,563.20 | 1,515.00 | 1,532.25 | 1,532.25 | -0.80% | 6,664 |
| Aug 12, 2026 | 1,539.80 | 1,574.05 | 1,536.00 | 1,544.60 | 1,544.60 | -0.05% | 3,324 |
| Aug 11, 2026 | 1,555.40 | 1,572.85 | 1,526.00 | 1,545.40 | 1,545.40 | -0.64% | 4,246 |
| Aug 10, 2026 | 1,608.05 | 1,608.50 | 1,549.65 | 1,555.40 | 1,555.40 | -2.64% | 3,513 |
| Aug 7, 2026 | 1,631.95 | 1,631.95 | 1,582.40 | 1,597.65 | 1,597.65 | -2.10% | 8,289 |
| Aug 6, 2026 | 1,605.95 | 1,642.95 | 1,577.45 | 1,631.95 | 1,631.95 | 2.58% | 7,182 |
| Aug 5, 2026 | 1,584.60 | 1,600.20 | 1,563.80 | 1,590.85 | 1,590.85 | 0.48% | 3,564 |
| Aug 4, 2026 | 1,573.45 | 1,645.00 | 1,573.15 | 1,583.20 | 1,583.20 | 0.62% | 9,505 |
| Aug 3, 2026 | 1,567.85 | 1,600.00 | 1,539.10 | 1,573.45 | 1,573.45 | 1.34% | 6,403 |
| Jul 31, 2026 | 1,529.95 | 1,574.25 | 1,529.95 | 1,552.65 | 1,552.65 | 1.89% | 3,728 |
| Jul 30, 2026 | 1,597.00 | 1,597.00 | 1,518.90 | 1,523.90 | 1,523.90 | -2.69% | 6,178 |
| Jul 29, 2026 | 1,482.85 | 1,566.05 | 1,482.85 | 1,566.05 | 1,566.05 | 5.00% | 6,450 |
| Jul 28, 2026 | 1,549.95 | 1,549.95 | 1,472.00 | 1,491.50 | 1,491.50 | -2.63% | 5,070 |
| Jul 27, 2026 | 1,615.35 | 1,626.40 | 1,528.10 | 1,531.75 | 1,531.75 | -4.77% | 7,034 |
| Jul 24, 2026 | 1,565.95 | 1,616.00 | 1,538.10 | 1,608.50 | 1,608.50 | 3.07% | 5,682 |
| Jul 23, 2026 | 1,567.80 | 1,592.20 | 1,546.00 | 1,560.65 | 1,560.65 | 0.99% | 4,766 |
| Jul 22, 2026 | 1,566.00 | 1,592.65 | 1,541.40 | 1,545.40 | 1,545.40 | -2.09% | 3,568 |
| Jul 21, 2026 | 1,580.00 | 1,588.30 | 1,566.00 | 1,578.35 | 1,578.35 | -0.33% | 2,138 |
| Jul 20, 2026 | 1,556.00 | 1,596.00 | 1,525.10 | 1,583.55 | 1,583.55 | 2.14% | 6,275 |
| Jul 17, 2026 | 1,565.00 | 1,567.45 | 1,538.45 | 1,550.40 | 1,550.40 | -0.80% | 44,278 |
| Jul 16, 2026 | 1,600.05 | 1,619.10 | 1,556.05 | 1,562.90 | 1,562.90 | -2.89% | 5,372 |
| Jul 15, 2026 | 1,635.65 | 1,649.90 | 1,596.00 | 1,609.35 | 1,609.35 | -1.66% | 6,122 |
| Jul 14, 2026 | 1,600.20 | 1,660.00 | 1,578.00 | 1,636.45 | 1,636.45 | 2.27% | 5,792 |
| Jul 13, 2026 | 1,600.00 | 1,630.00 | 1,586.10 | 1,600.20 | 1,600.20 | -0.05% | 7,760 |
| Jul 10, 2026 | 1,624.75 | 1,636.00 | 1,589.00 | 1,601.00 | 1,601.00 | -0.20% | 12,922 |
| Jul 9, 2026 | 1,535.00 | 1,613.30 | 1,524.00 | 1,604.15 | 1,604.15 | 4.21% | 18,553 |
| Jul 8, 2026 | 1,509.30 | 1,598.05 | 1,509.30 | 1,539.35 | 1,539.35 | - | 20,336 |
| Jul 7, 2026 | 1,589.90 | 1,612.00 | 1,513.75 | 1,539.40 | 1,539.40 | -3.39% | 26,550 |
| Jul 6, 2026 | 1,640.50 | 1,659.40 | 1,571.75 | 1,593.40 | 1,593.40 | -3.50% | 27,761 |
| Jul 3, 2026 | 1,695.00 | 1,701.65 | 1,641.10 | 1,651.15 | 1,651.15 | -1.88% | 6,889 |
| Jul 2, 2026 | 1,671.05 | 1,690.00 | 1,650.00 | 1,682.85 | 1,682.85 | 0.82% | 11,750 |
| Jul 1, 2026 | 1,710.00 | 1,734.00 | 1,656.90 | 1,669.10 | 1,669.10 | -0.28% | 19,599 |
| Jun 30, 2026 | 1,720.40 | 1,784.55 | 1,655.70 | 1,673.75 | 1,673.75 | -1.52% | 1,267,967 |
| Jun 29, 2026 | 1,682.20 | 1,732.90 | 1,640.00 | 1,699.60 | 1,699.60 | 0.36% | 12,385 |
| Jun 25, 2026 | 1,755.30 | 1,773.65 | 1,677.05 | 1,693.45 | 1,693.45 | -3.78% | 19,161 |
| Jun 24, 2026 | 1,856.30 | 1,880.00 | 1,750.00 | 1,760.05 | 1,760.05 | -4.32% | 7,514 |
| Jun 23, 2026 | 1,918.50 | 1,918.50 | 1,832.70 | 1,839.45 | 1,839.45 | -1.96% | 5,166 |
| Jun 22, 2026 | 1,899.95 | 1,939.00 | 1,874.40 | 1,876.25 | 1,876.25 | -3.50% | 8,999 |
| Jun 19, 2026 | 1,944.55 | 1,970.00 | 1,910.85 | 1,944.25 | 1,944.25 | 0.23% | 6,525 |
| Jun 18, 2026 | 1,922.00 | 1,988.00 | 1,891.05 | 1,939.80 | 1,939.80 | 1.07% | 14,369 |
| Jun 17, 2026 | 1,837.50 | 1,919.30 | 1,827.05 | 1,919.30 | 1,919.30 | 5.00% | 10,311 |
| Jun 16, 2026 | 1,893.05 | 1,913.20 | 1,819.05 | 1,827.95 | 1,827.95 | -4.21% | 12,618 |
| Jun 15, 2026 | 2,050.00 | 2,050.00 | 1,890.00 | 1,908.25 | 1,908.25 | -2.59% | 28,793 |
| Jun 12, 2026 | 1,896.00 | 1,968.75 | 1,881.35 | 1,959.05 | 1,959.05 | 4.48% | 8,649 |