Axita Cotton Limited (BOM:542285)
India · Delayed Price · Currency is INR 8.71
+0.21 (2.47%)
At close: Mar 5, 2026
Axita Cotton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 8.35 | 8.89 | 8.35 | 8.71 | 8.71 | 2.47% | 89,187 |
| Mar 4, 2026 | 8.54 | 8.90 | 8.12 | 8.50 | 8.50 | 0.12% | 139,588 |
| Mar 2, 2026 | 8.05 | 8.64 | 7.82 | 8.49 | 8.49 | 3.16% | 136,588 |
| Feb 27, 2026 | 8.58 | 8.79 | 8.19 | 8.23 | 8.23 | -4.52% | 77,111 |
| Feb 26, 2026 | 8.71 | 9.09 | 8.62 | 8.62 | 8.62 | -4.96% | 48,409 |
| Feb 25, 2026 | 9.29 | 9.29 | 8.85 | 9.07 | 9.07 | -1.09% | 123,817 |
| Feb 24, 2026 | 9.54 | 9.54 | 8.86 | 9.17 | 9.17 | -1.40% | 66,091 |
| Feb 23, 2026 | 9.62 | 9.69 | 9.20 | 9.30 | 9.30 | -2.00% | 72,856 |
| Feb 20, 2026 | 9.64 | 9.77 | 9.20 | 9.49 | 9.49 | 0.85% | 72,274 |
| Feb 19, 2026 | 9.45 | 9.59 | 9.40 | 9.41 | 9.41 | 2.95% | 45,194 |
| Feb 18, 2026 | 9.62 | 9.85 | 9.04 | 9.14 | 9.14 | -2.97% | 84,389 |
| Feb 17, 2026 | 9.82 | 9.82 | 9.20 | 9.42 | 9.42 | -2.28% | 60,016 |
| Feb 16, 2026 | 10.14 | 10.22 | 9.64 | 9.64 | 9.64 | -4.93% | 37,866 |
| Feb 13, 2026 | 10.19 | 10.22 | 10.01 | 10.14 | 10.14 | 4.15% | 102,320 |
| Feb 12, 2026 | 9.84 | 9.97 | 9.55 | 9.74 | 9.74 | 1.04% | 167,755 |
| Feb 11, 2026 | 9.67 | 9.69 | 9.46 | 9.64 | 9.64 | 2.12% | 62,247 |
| Feb 10, 2026 | 9.62 | 9.72 | 9.09 | 9.44 | 9.44 | 1.36% | 94,039 |
| Feb 9, 2026 | 9.58 | 9.82 | 9.27 | 9.31 | 9.31 | -0.78% | 118,962 |
| Feb 6, 2026 | 9.73 | 9.92 | 9.28 | 9.38 | 9.38 | -3.64% | 89,545 |
| Feb 5, 2026 | 10.03 | 10.03 | 9.65 | 9.74 | 9.74 | 1.89% | 123,761 |
| Feb 4, 2026 | 9.26 | 9.56 | 9.12 | 9.56 | 9.55 | 5.00% | 124,064 |
| Feb 3, 2026 | 9.16 | 9.26 | 9.06 | 9.10 | 9.10 | 2.56% | 82,483 |
| Feb 2, 2026 | 8.86 | 9.04 | 8.85 | 8.87 | 8.87 | 2.85% | 168,481 |
| Feb 1, 2026 | 8.77 | 8.83 | 8.58 | 8.63 | 8.63 | 0.96% | 99,724 |
| Jan 30, 2026 | 8.82 | 8.98 | 8.46 | 8.55 | 8.55 | -0.85% | 85,369 |
| Jan 29, 2026 | 8.83 | 9.00 | 8.56 | 8.62 | 8.62 | -0.21% | 78,876 |
| Jan 28, 2026 | 9.00 | 9.07 | 8.41 | 8.64 | 8.64 | -1.86% | 96,908 |
| Jan 27, 2026 | 8.83 | 9.04 | 8.77 | 8.80 | 8.80 | 1.90% | 82,487 |
| Jan 23, 2026 | 8.78 | 8.78 | 8.56 | 8.64 | 8.64 | 3.14% | 73,738 |
| Jan 22, 2026 | 8.32 | 8.40 | 8.29 | 8.37 | 8.37 | 3.14% | 59,108 |
| Jan 21, 2026 | 8.57 | 8.69 | 8.12 | 8.12 | 8.12 | -4.90% | 66,367 |
| Jan 20, 2026 | 9.36 | 9.36 | 8.52 | 8.54 | 8.54 | -4.77% | 108,296 |
| Jan 19, 2026 | 9.00 | 9.26 | 8.91 | 8.96 | 8.96 | 0.92% | 78,917 |
| Jan 16, 2026 | 8.72 | 8.95 | 8.72 | 8.88 | 8.88 | 3.82% | 64,389 |
| Jan 14, 2026 | 8.46 | 8.66 | 8.43 | 8.56 | 8.55 | 1.41% | 89,950 |
| Jan 13, 2026 | 8.67 | 8.83 | 8.09 | 8.44 | 8.44 | -0.86% | 157,480 |
| Jan 12, 2026 | 9.10 | 9.32 | 8.51 | 8.51 | 8.51 | -4.98% | 188,439 |
| Jan 9, 2026 | 9.83 | 9.83 | 8.90 | 8.96 | 8.95 | -4.37% | 251,386 |
| Jan 8, 2026 | 10.35 | 10.35 | 9.36 | 9.36 | 9.36 | -4.98% | 32,205 |
| Jan 7, 2026 | 10.56 | 10.59 | 9.86 | 9.86 | 9.85 | -4.99% | 191,239 |
| Jan 6, 2026 | 10.32 | 10.66 | 10.32 | 10.37 | 10.37 | 2.15% | 442,075 |
| Jan 5, 2026 | 10.16 | 10.30 | 10.16 | 10.16 | 10.15 | -4.93% | 244,356 |
| Jan 2, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -4.93% | 35,758 |
| Jan 1, 2026 | 11.38 | 11.38 | 11.24 | 11.24 | 11.24 | -5.00% | 24,818 |
| Dec 31, 2025 | 12.20 | 12.20 | 11.48 | 11.83 | 11.83 | -2.11% | 599,060 |
| Dec 30, 2025 | 12.08 | 12.09 | 12.07 | 12.08 | 12.08 | 0.68% | 68,373 |
| Dec 29, 2025 | 12.04 | 12.04 | 11.99 | 12.00 | 12.00 | 0.46% | 130,625 |
| Dec 26, 2025 | 11.93 | 12.13 | 11.93 | 11.95 | 11.95 | 0.68% | 149,557 |
| Dec 24, 2025 | 11.86 | 12.05 | 11.86 | 11.86 | 11.86 | 0.62% | 113,672 |
| Dec 23, 2025 | 11.79 | 11.81 | 11.79 | 11.79 | 11.79 | 0.39% | 126,517 |