AXISCADES Technologies Limited (BOM:532395)
India · Delayed Price · Currency is INR 1,915.05
-46.85 (-2.39%)
At close: Oct 23, 2026
AXISCADES Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,949.55 | 1,949.55 | 1,854.30 | 1,915.05 | 1,915.05 | -2.39% | 16,920 |
| Oct 22, 2026 | 1,960.05 | 2,010.70 | 1,932.05 | 1,961.90 | 1,961.90 | -0.53% | 13,554 |
| Oct 21, 2026 | 2,098.95 | 2,106.00 | 1,952.80 | 1,972.45 | 1,972.45 | -6.01% | 13,941 |
| Oct 19, 2026 | 2,132.25 | 2,160.50 | 2,075.00 | 2,098.55 | 2,098.55 | -0.83% | 9,493 |
| Oct 16, 2026 | 2,027.10 | 2,153.20 | 2,027.10 | 2,116.10 | 2,116.10 | 4.68% | 9,883 |
| Oct 15, 2026 | 2,091.00 | 2,091.35 | 1,999.00 | 2,021.45 | 2,021.45 | -3.53% | 8,989 |
| Oct 14, 2026 | 2,084.80 | 2,179.00 | 2,077.00 | 2,095.35 | 2,095.35 | 0.28% | 9,365 |
| Oct 13, 2026 | 2,039.10 | 2,112.00 | 1,983.05 | 2,089.45 | 2,089.45 | 2.90% | 9,995 |
| Oct 12, 2026 | 2,094.25 | 2,105.00 | 2,023.10 | 2,030.60 | 2,030.60 | -2.58% | 7,713 |
| Oct 9, 2026 | 2,086.05 | 2,150.00 | 2,030.00 | 2,084.30 | 2,084.30 | 0.19% | 14,615 |
| Oct 8, 2026 | 2,242.85 | 2,242.85 | 2,060.50 | 2,080.35 | 2,080.35 | -7.35% | 19,978 |
| Oct 7, 2026 | 2,250.55 | 2,285.25 | 2,225.00 | 2,245.40 | 2,245.40 | -2.05% | 8,682 |
| Oct 6, 2026 | 2,280.00 | 2,299.00 | 2,252.90 | 2,292.45 | 2,292.45 | 0.45% | 7,661 |
| Oct 5, 2026 | 2,341.10 | 2,360.00 | 2,255.65 | 2,282.15 | 2,282.15 | -0.96% | 13,736 |
| Oct 1, 2026 | 2,228.35 | 2,348.80 | 2,161.90 | 2,304.25 | 2,304.25 | 3.41% | 50,573 |
| Sep 30, 2026 | 2,074.00 | 2,280.05 | 2,072.80 | 2,228.35 | 2,228.35 | 7.50% | 93,425 |
| Sep 29, 2026 | 2,036.00 | 2,072.80 | 1,971.60 | 2,072.80 | 2,072.80 | 10.00% | 177,959 |
| Sep 28, 2026 | 1,885.00 | 1,940.00 | 1,862.00 | 1,884.40 | 1,884.40 | -0.47% | 15,852 |
| Sep 25, 2026 | 1,928.00 | 1,968.35 | 1,886.70 | 1,893.25 | 1,893.25 | -1.64% | 6,507 |
| Sep 24, 2026 | 1,932.10 | 1,958.90 | 1,903.25 | 1,924.85 | 1,924.85 | -0.69% | 7,304 |
| Sep 23, 2026 | 1,891.20 | 1,985.45 | 1,891.20 | 1,938.20 | 1,938.20 | 2.49% | 20,876 |
| Sep 22, 2026 | 1,842.90 | 1,907.00 | 1,832.65 | 1,891.15 | 1,891.15 | 2.71% | 14,949 |
| Sep 21, 2026 | 1,801.95 | 1,877.70 | 1,784.00 | 1,841.30 | 1,841.30 | 1.73% | 10,775 |
| Sep 18, 2026 | 1,857.10 | 1,879.45 | 1,786.00 | 1,809.90 | 1,809.90 | -2.33% | 18,806 |
| Sep 17, 2026 | 1,693.65 | 1,853.20 | 1,693.65 | 1,853.15 | 1,853.15 | 10.00% | 49,536 |
| Sep 16, 2026 | 1,731.90 | 1,744.00 | 1,642.45 | 1,684.75 | 1,684.75 | -1.86% | 5,830 |
| Sep 15, 2026 | 1,844.90 | 1,866.00 | 1,700.00 | 1,716.70 | 1,716.70 | -6.25% | 9,485 |
| Sep 11, 2026 | 1,866.55 | 1,866.55 | 1,815.80 | 1,831.10 | 1,831.10 | -1.99% | 6,208 |
| Sep 10, 2026 | 1,877.95 | 1,915.00 | 1,849.00 | 1,868.35 | 1,868.35 | -0.52% | 10,460 |
| Sep 9, 2026 | 1,874.95 | 1,935.00 | 1,850.35 | 1,878.15 | 1,878.15 | 1.36% | 21,198 |
| Sep 8, 2026 | 1,779.00 | 1,860.00 | 1,776.00 | 1,852.90 | 1,852.90 | 4.15% | 24,658 |
| Sep 7, 2026 | 1,715.10 | 1,784.15 | 1,707.20 | 1,779.00 | 1,779.00 | 3.93% | 13,041 |
| Sep 4, 2026 | 1,753.40 | 1,763.90 | 1,702.80 | 1,711.80 | 1,711.80 | -0.97% | 7,170 |
| Sep 3, 2026 | 1,713.40 | 1,744.25 | 1,680.00 | 1,728.50 | 1,728.50 | 2.33% | 9,404 |
| Sep 2, 2026 | 1,658.00 | 1,722.50 | 1,626.00 | 1,689.10 | 1,689.10 | 2.85% | 10,992 |
| Sep 1, 2026 | 1,679.80 | 1,680.00 | 1,617.70 | 1,642.25 | 1,642.25 | -1.66% | 7,201 |
| Aug 31, 2026 | 1,643.10 | 1,680.00 | 1,609.35 | 1,670.05 | 1,670.05 | 4.77% | 13,942 |
| Aug 28, 2026 | 1,613.95 | 1,645.25 | 1,584.60 | 1,594.00 | 1,594.00 | -1.22% | 10,018 |
| Aug 27, 2026 | 1,619.70 | 1,621.95 | 1,590.00 | 1,613.65 | 1,613.65 | 0.42% | 2,722 |
| Aug 26, 2026 | 1,616.00 | 1,634.85 | 1,587.10 | 1,606.85 | 1,606.85 | 0.17% | 7,037 |
| Aug 25, 2026 | 1,559.40 | 1,615.80 | 1,555.50 | 1,604.10 | 1,604.10 | 2.94% | 4,139 |
| Aug 24, 2026 | 1,588.75 | 1,619.00 | 1,551.00 | 1,558.25 | 1,558.25 | -2.37% | 3,873 |
| 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 |