Axita Cotton Limited (BOM:542285)
India · Delayed Price · Currency is INR 9.39
-0.47 (-4.77%)
At close: Jan 20, 2026
Axita Cotton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 9.66 | 9.66 | 9.42 | 9.50 | 9.50 | 3.15% | 67,035 |
| Jan 22, 2026 | 9.15 | 9.24 | 9.12 | 9.21 | 9.21 | 3.14% | 53,735 |
| Jan 21, 2026 | 9.43 | 9.56 | 8.93 | 8.93 | 8.93 | -4.90% | 60,334 |
| Jan 20, 2026 | 10.30 | 10.30 | 9.37 | 9.39 | 9.39 | -4.77% | 98,451 |
| Jan 19, 2026 | 9.90 | 10.19 | 9.80 | 9.86 | 9.86 | 0.92% | 71,743 |
| Jan 16, 2026 | 9.59 | 9.84 | 9.59 | 9.77 | 9.77 | 3.83% | 58,536 |
| Jan 14, 2026 | 9.30 | 9.52 | 9.27 | 9.41 | 9.41 | 1.40% | 81,773 |
| Jan 13, 2026 | 9.54 | 9.71 | 8.90 | 9.28 | 9.28 | -0.85% | 143,164 |
| Jan 12, 2026 | 10.01 | 10.25 | 9.36 | 9.36 | 9.36 | -4.97% | 171,309 |
| Jan 9, 2026 | 10.81 | 10.81 | 9.79 | 9.85 | 9.85 | -4.37% | 228,533 |
| Jan 8, 2026 | 11.38 | 11.38 | 10.30 | 10.30 | 10.30 | -4.98% | 29,278 |
| Jan 7, 2026 | 11.61 | 11.65 | 10.84 | 10.84 | 10.84 | -5.00% | 173,854 |
| Jan 6, 2026 | 11.35 | 11.72 | 11.35 | 11.41 | 11.41 | 2.15% | 401,887 |
| Jan 5, 2026 | 11.17 | 11.33 | 11.17 | 11.17 | 11.17 | -4.94% | 222,142 |
| Jan 2, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -4.94% | 32,508 |
| Jan 1, 2026 | 12.52 | 12.52 | 12.36 | 12.36 | 12.36 | -5.00% | 22,562 |
| Dec 31, 2025 | 13.42 | 13.42 | 12.63 | 13.01 | 13.01 | -2.11% | 544,600 |
| Dec 30, 2025 | 13.29 | 13.30 | 13.28 | 13.29 | 13.29 | 0.68% | 62,158 |
| Dec 29, 2025 | 13.24 | 13.24 | 13.19 | 13.20 | 13.20 | 0.46% | 118,750 |
| Dec 26, 2025 | 13.12 | 13.34 | 13.12 | 13.14 | 13.14 | 0.69% | 135,961 |
| Dec 24, 2025 | 13.04 | 13.25 | 13.04 | 13.05 | 13.05 | 0.62% | 103,339 |
| Dec 23, 2025 | 12.97 | 12.99 | 12.97 | 12.97 | 12.97 | 0.39% | 115,016 |
| Dec 22, 2025 | 12.92 | 13.00 | 12.92 | 12.92 | 12.92 | 0.23% | 118,857 |
| Dec 19, 2025 | 12.88 | 13.00 | 12.88 | 12.89 | 12.89 | 0.31% | 138,307 |
| Dec 18, 2025 | 13.00 | 13.10 | 12.84 | 12.85 | 12.85 | 0.31% | 290,149 |
| Dec 17, 2025 | 12.43 | 12.90 | 12.43 | 12.81 | 12.81 | 3.39% | 232,450 |
| Dec 16, 2025 | 12.00 | 12.45 | 12.00 | 12.39 | 12.39 | 3.94% | 262,691 |
| Dec 15, 2025 | 11.57 | 12.00 | 11.55 | 11.92 | 11.92 | 3.92% | 199,995 |
| Dec 12, 2025 | 11.32 | 11.50 | 11.32 | 11.47 | 11.47 | 2.14% | 140,440 |
| Dec 11, 2025 | 11.18 | 11.27 | 11.18 | 11.23 | 11.23 | 1.08% | 127,331 |
| Dec 10, 2025 | 11.07 | 11.15 | 11.07 | 11.11 | 11.11 | 1.37% | 238,016 |
| Dec 9, 2025 | 10.95 | 10.99 | 10.95 | 10.96 | 10.96 | 1.20% | 431,997 |
| Dec 8, 2025 | 10.78 | 10.95 | 10.73 | 10.83 | 10.83 | 1.50% | 856,736 |
| Dec 5, 2025 | 10.53 | 10.70 | 10.53 | 10.67 | 10.67 | 1.91% | 316,990 |
| Dec 4, 2025 | 10.40 | 10.55 | 10.40 | 10.47 | 10.47 | 1.75% | 508,663 |
| Dec 3, 2025 | 10.18 | 10.31 | 10.18 | 10.29 | 10.29 | 2.08% | 209,464 |
| Dec 2, 2025 | 9.91 | 10.10 | 9.91 | 10.08 | 10.08 | 2.65% | 504,398 |
| Dec 1, 2025 | 9.81 | 9.87 | 9.80 | 9.82 | 9.82 | 1.03% | 139,592 |
| Nov 28, 2025 | 9.70 | 9.86 | 9.70 | 9.72 | 9.72 | 1.14% | 178,265 |
| Nov 27, 2025 | 9.39 | 10.15 | 9.39 | 9.61 | 9.61 | 3.11% | 882,627 |
| Nov 26, 2025 | 8.35 | 9.57 | 8.35 | 9.32 | 9.32 | 12.97% | 694,943 |
| Nov 25, 2025 | 8.16 | 8.38 | 8.10 | 8.25 | 8.25 | 3.13% | 94,257 |
| Nov 24, 2025 | 8.01 | 8.04 | 8.00 | 8.00 | 8.00 | - | 113,082 |
| Nov 21, 2025 | 8.03 | 8.05 | 8.00 | 8.00 | 8.00 | -0.12% | 244,123 |
| Nov 20, 2025 | 8.05 | 8.06 | 8.00 | 8.01 | 8.01 | - | 235,787 |
| Nov 19, 2025 | 8.06 | 8.16 | 8.00 | 8.01 | 8.01 | -0.37% | 648,382 |
| Nov 18, 2025 | 8.07 | 8.34 | 8.03 | 8.04 | 8.04 | 0.25% | 246,618 |
| Nov 17, 2025 | 8.20 | 8.20 | 8.01 | 8.02 | 8.02 | -1.35% | 455,727 |
| Nov 14, 2025 | 8.24 | 8.25 | 8.05 | 8.13 | 8.13 | -0.97% | 344,122 |
| Nov 13, 2025 | 8.29 | 8.29 | 8.18 | 8.21 | 8.21 | -0.61% | 165,957 |