Axita Cotton Limited (BOM:542285)
India · Delayed Price · Currency is INR 7.34
-0.03 (-0.41%)
At close: Jul 31, 2026
Axita Cotton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 7.42 | 7.47 | 7.32 | 7.34 | 7.34 | -0.41% | 203,626 |
| Jul 30, 2026 | 7.51 | 7.51 | 7.34 | 7.37 | 7.37 | - | 202,678 |
| Jul 29, 2026 | 7.43 | 7.45 | 7.36 | 7.37 | 7.37 | -0.41% | 68,880 |
| Jul 28, 2026 | 7.40 | 7.45 | 7.35 | 7.40 | 7.40 | -0.27% | 123,389 |
| Jul 27, 2026 | 7.52 | 7.52 | 7.39 | 7.42 | 7.42 | 1.23% | 39,842 |
| Jul 24, 2026 | 7.46 | 7.46 | 7.31 | 7.33 | 7.33 | - | 55,193 |
| Jul 23, 2026 | 7.43 | 7.45 | 7.31 | 7.33 | 7.33 | -0.41% | 47,239 |
| Jul 22, 2026 | 7.46 | 7.46 | 7.35 | 7.36 | 7.36 | -0.81% | 353,120 |
| Jul 21, 2026 | 7.45 | 7.59 | 7.38 | 7.42 | 7.42 | 0.82% | 243,624 |
| Jul 20, 2026 | 7.43 | 7.48 | 7.35 | 7.36 | 7.36 | -0.67% | 54,406 |
| Jul 17, 2026 | 7.55 | 7.55 | 7.35 | 7.41 | 7.41 | - | 88,252 |
| Jul 16, 2026 | 7.57 | 7.57 | 7.38 | 7.41 | 7.41 | -1.33% | 77,417 |
| Jul 15, 2026 | 7.57 | 7.57 | 7.50 | 7.51 | 7.51 | -0.40% | 47,051 |
| Jul 14, 2026 | 7.53 | 7.55 | 7.50 | 7.54 | 7.54 | 1.34% | 55,926 |
| Jul 13, 2026 | 7.57 | 7.57 | 7.42 | 7.44 | 7.44 | -0.80% | 85,256 |
| Jul 10, 2026 | 7.64 | 7.64 | 7.45 | 7.50 | 7.50 | -0.13% | 49,726 |
| Jul 9, 2026 | 7.57 | 7.58 | 7.48 | 7.51 | 7.51 | 0.94% | 51,534 |
| Jul 8, 2026 | 7.63 | 7.63 | 7.40 | 7.44 | 7.44 | -1.59% | 67,482 |
| Jul 7, 2026 | 7.62 | 7.67 | 7.51 | 7.56 | 7.56 | 0.27% | 112,979 |
| Jul 6, 2026 | 7.55 | 7.60 | 7.53 | 7.54 | 7.54 | -0.40% | 83,962 |
| Jul 3, 2026 | 7.64 | 7.64 | 7.54 | 7.57 | 7.57 | - | 102,483 |
| Jul 2, 2026 | 7.60 | 7.64 | 7.53 | 7.57 | 7.57 | 0.13% | 36,131 |
| Jul 1, 2026 | 7.61 | 7.66 | 7.55 | 7.56 | 7.56 | - | 86,960 |
| Jun 30, 2026 | 7.64 | 7.73 | 7.52 | 7.56 | 7.56 | 0.27% | 78,998 |
| Jun 29, 2026 | 7.74 | 7.74 | 7.53 | 7.54 | 7.54 | -0.40% | 36,005 |
| Jun 25, 2026 | 7.74 | 7.86 | 7.55 | 7.57 | 7.57 | -0.13% | 72,635 |
| Jun 24, 2026 | 7.81 | 7.81 | 7.56 | 7.58 | 7.58 | -0.39% | 40,657 |
| Jun 23, 2026 | 7.74 | 7.79 | 7.59 | 7.61 | 7.61 | -0.91% | 51,934 |
| Jun 22, 2026 | 7.89 | 7.89 | 7.65 | 7.68 | 7.68 | 0.13% | 57,657 |
| Jun 19, 2026 | 7.76 | 7.76 | 7.66 | 7.67 | 7.67 | -0.13% | 34,055 |
| Jun 18, 2026 | 7.75 | 7.80 | 7.61 | 7.68 | 7.68 | -0.39% | 76,591 |
| Jun 17, 2026 | 7.95 | 7.95 | 7.59 | 7.71 | 7.71 | - | 45,488 |
| Jun 16, 2026 | 7.80 | 7.82 | 7.61 | 7.71 | 7.71 | -0.39% | 54,975 |
| Jun 15, 2026 | 7.60 | 8.00 | 7.60 | 7.74 | 7.74 | 1.04% | 64,996 |
| Jun 12, 2026 | 7.81 | 7.82 | 7.64 | 7.66 | 7.66 | 0.52% | 68,125 |
| Jun 11, 2026 | 7.68 | 7.83 | 7.60 | 7.62 | 7.62 | -0.91% | 30,654 |
| Jun 10, 2026 | 8.10 | 8.10 | 7.58 | 7.69 | 7.69 | -0.90% | 30,803 |
| Jun 9, 2026 | 8.04 | 8.04 | 7.72 | 7.76 | 7.76 | -0.64% | 22,264 |
| Jun 8, 2026 | 7.90 | 7.90 | 7.73 | 7.81 | 7.81 | -0.89% | 31,069 |
| Jun 5, 2026 | 8.05 | 8.05 | 7.79 | 7.88 | 7.88 | 1.03% | 21,944 |
| Jun 4, 2026 | 8.18 | 8.18 | 7.07 | 7.80 | 7.80 | -0.64% | 96,584 |
| Jun 3, 2026 | 7.93 | 7.94 | 7.71 | 7.85 | 7.85 | 0.38% | 35,962 |
| Jun 2, 2026 | 7.94 | 7.99 | 7.65 | 7.82 | 7.82 | -1.51% | 42,368 |
| Jun 1, 2026 | 8.39 | 8.44 | 7.89 | 7.94 | 7.94 | -2.58% | 52,896 |
| May 29, 2026 | 8.13 | 8.55 | 8.00 | 8.15 | 8.15 | 1.24% | 155,220 |
| May 27, 2026 | 8.44 | 8.44 | 8.00 | 8.05 | 8.05 | -1.95% | 32,855 |
| May 26, 2026 | 7.89 | 8.55 | 7.63 | 8.21 | 8.21 | 5.26% | 206,132 |
| May 25, 2026 | 7.92 | 7.92 | 7.70 | 7.80 | 7.80 | 0.65% | 47,774 |
| May 22, 2026 | 7.99 | 8.00 | 7.75 | 7.75 | 7.75 | -1.90% | 68,546 |
| May 21, 2026 | 8.02 | 8.02 | 7.70 | 7.90 | 7.90 | 0.51% | 127,356 |