AXISCADES Technologies Limited (BOM:532395)
India · Delayed Price · Currency is INR 1,865.65
-98.15 (-5.00%)
At close: May 29, 2026
AXISCADES Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1,772.40 | 1,772.40 | 1,772.40 | 1,772.40 | 1,772.40 | -5.00% | 1,589 |
| May 29, 2026 | 1,865.65 | 1,865.65 | 1,865.65 | 1,865.65 | 1,865.65 | -5.00% | 1,235 |
| May 27, 2026 | 1,932.20 | 1,979.80 | 1,886.00 | 1,963.80 | 1,963.80 | 0.56% | 11,974 |
| May 26, 2026 | 2,069.80 | 2,089.90 | 1,942.65 | 1,952.80 | 1,952.80 | -4.50% | 10,097 |
| May 25, 2026 | 2,019.95 | 2,086.00 | 1,988.30 | 2,044.85 | 2,044.85 | 2.55% | 6,961 |
| May 22, 2026 | 2,068.75 | 2,081.10 | 1,990.00 | 1,994.00 | 1,994.00 | -2.61% | 10,162 |
| May 21, 2026 | 2,081.00 | 2,139.15 | 2,036.00 | 2,047.35 | 2,047.35 | -0.90% | 7,181 |
| May 20, 2026 | 2,021.75 | 2,071.40 | 2,011.00 | 2,066.00 | 2,066.00 | 0.85% | 3,361 |
| May 19, 2026 | 2,049.95 | 2,105.85 | 2,021.00 | 2,048.60 | 2,048.60 | 2.14% | 6,255 |
| May 18, 2026 | 2,020.30 | 2,077.60 | 1,955.00 | 2,005.60 | 2,005.60 | -2.46% | 7,634 |
| May 15, 2026 | 2,046.15 | 2,095.95 | 2,025.00 | 2,056.20 | 2,056.20 | -0.46% | 4,465 |
| May 14, 2026 | 2,044.75 | 2,078.15 | 2,014.60 | 2,065.65 | 2,065.65 | 1.09% | 6,584 |
| May 13, 2026 | 2,018.85 | 2,077.50 | 2,010.00 | 2,043.35 | 2,043.35 | 1.21% | 6,670 |
| May 12, 2026 | 2,047.15 | 2,109.85 | 1,975.10 | 2,018.85 | 2,018.85 | -2.72% | 14,255 |
| May 11, 2026 | 2,198.00 | 2,210.00 | 2,065.60 | 2,075.25 | 2,075.25 | -4.56% | 14,808 |
| May 8, 2026 | 2,130.40 | 2,197.30 | 2,130.40 | 2,174.30 | 2,174.30 | 1.70% | 7,853 |
| May 7, 2026 | 2,136.00 | 2,162.00 | 2,102.60 | 2,138.05 | 2,138.05 | -0.83% | 5,410 |
| May 6, 2026 | 2,148.85 | 2,185.00 | 2,105.20 | 2,156.00 | 2,156.00 | 1.35% | 5,911 |
| May 5, 2026 | 2,048.95 | 2,145.00 | 2,028.00 | 2,127.30 | 2,127.30 | 3.38% | 9,407 |
| May 4, 2026 | 2,016.65 | 2,115.35 | 2,016.65 | 2,057.70 | 2,057.70 | 2.14% | 42,274 |
| Apr 30, 2026 | 1,964.65 | 2,025.80 | 1,900.00 | 2,014.65 | 2,014.65 | 2.50% | 7,251 |
| Apr 29, 2026 | 1,905.90 | 1,971.10 | 1,904.30 | 1,965.55 | 1,965.55 | 1.66% | 6,828 |
| Apr 28, 2026 | 1,890.45 | 1,968.00 | 1,850.60 | 1,933.50 | 1,933.50 | 1.23% | 9,374 |
| Apr 27, 2026 | 1,949.75 | 1,950.80 | 1,881.00 | 1,910.00 | 1,910.00 | -1.22% | 9,511 |
| Apr 24, 2026 | 2,026.10 | 2,045.75 | 1,923.90 | 1,933.65 | 1,933.65 | -3.35% | 17,177 |
| Apr 23, 2026 | 1,914.55 | 2,023.55 | 1,874.30 | 2,000.65 | 2,000.65 | 3.81% | 19,576 |
| Apr 22, 2026 | 1,917.30 | 2,005.00 | 1,909.65 | 1,927.20 | 1,927.20 | 0.52% | 11,671 |
| 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 |