Axita Cotton Limited (BOM:542285)
India · Delayed Price · Currency is INR 7.58
-0.13 (-1.69%)
At close: Oct 1, 2026
Axita Cotton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 7.70 | 7.70 | 7.52 | 7.58 | 7.58 | -1.69% | 81,652 |
| Sep 30, 2026 | 7.84 | 7.86 | 7.70 | 7.71 | 7.71 | -1.28% | 121,118 |
| Sep 29, 2026 | 7.98 | 8.01 | 7.79 | 7.81 | 7.81 | -1.26% | 388,624 |
| Sep 28, 2026 | 7.98 | 8.01 | 7.90 | 7.91 | 7.91 | -0.88% | 135,080 |
| Sep 25, 2026 | 8.07 | 8.07 | 7.88 | 7.98 | 7.98 | -0.37% | 175,341 |
| Sep 24, 2026 | 8.15 | 8.58 | 7.95 | 8.01 | 8.01 | - | 176,157 |
| Sep 23, 2026 | 8.00 | 8.02 | 8.00 | 8.01 | 8.01 | 0.12% | 25,661 |
| Sep 22, 2026 | 8.04 | 8.10 | 7.92 | 8.00 | 8.00 | - | 232,667 |
| Sep 21, 2026 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | - | 51,380 |
| Sep 18, 2026 | 8.04 | 8.05 | 7.97 | 8.00 | 8.00 | - | 90,578 |
| Sep 17, 2026 | 8.05 | 8.07 | 7.99 | 8.00 | 8.00 | 0.13% | 63,588 |
| Sep 16, 2026 | 8.06 | 8.10 | 7.99 | 7.99 | 7.99 | -0.12% | 66,080 |
| Sep 15, 2026 | 8.03 | 8.05 | 8.00 | 8.00 | 8.00 | - | 159,491 |
| Sep 11, 2026 | 8.07 | 8.07 | 7.98 | 8.00 | 8.00 | 0.50% | 199,822 |
| Sep 10, 2026 | 8.04 | 8.05 | 8.00 | 8.01 | 7.96 | 0.13% | 77,344 |
| Sep 9, 2026 | 8.05 | 8.20 | 8.00 | 8.00 | 7.95 | - | 134,082 |
| Sep 8, 2026 | 8.06 | 8.06 | 7.99 | 8.00 | 7.95 | -0.12% | 172,260 |
| Sep 7, 2026 | 8.10 | 8.10 | 8.00 | 8.01 | 7.96 | - | 181,040 |
| Sep 4, 2026 | 8.14 | 8.15 | 8.01 | 8.01 | 7.96 | -0.12% | 87,278 |
| Sep 3, 2026 | 8.11 | 8.52 | 8.01 | 8.02 | 7.97 | 0.50% | 191,087 |
| Sep 2, 2026 | 8.08 | 8.15 | 7.97 | 7.98 | 7.93 | 0.25% | 268,256 |
| Sep 1, 2026 | 8.07 | 8.17 | 7.95 | 7.96 | 7.91 | 0.13% | 245,352 |
| Aug 31, 2026 | 8.10 | 8.10 | 7.82 | 7.95 | 7.90 | -1.36% | 193,111 |
| Aug 28, 2026 | 8.05 | 8.14 | 8.02 | 8.06 | 8.01 | 0.75% | 399,672 |
| Aug 27, 2026 | 8.06 | 8.13 | 7.96 | 8.00 | 7.95 | -0.74% | 416,738 |
| Aug 26, 2026 | 7.96 | 8.15 | 7.96 | 8.06 | 8.01 | 0.25% | 677,267 |
| Aug 25, 2026 | 8.05 | 8.30 | 7.80 | 8.04 | 7.99 | 0.63% | 522,671 |
| Aug 24, 2026 | 7.81 | 8.10 | 7.80 | 7.99 | 7.94 | 4.04% | 790,728 |
| Aug 21, 2026 | 7.38 | 7.90 | 7.30 | 7.68 | 7.63 | 4.92% | 285,170 |
| Aug 20, 2026 | 7.39 | 7.40 | 6.18 | 7.32 | 7.27 | 0.55% | 218,736 |
| Aug 19, 2026 | 7.35 | 7.35 | 7.27 | 7.28 | 7.23 | -0.55% | 57,720 |
| Aug 18, 2026 | 7.36 | 7.39 | 7.31 | 7.32 | 7.27 | 0.69% | 62,386 |
| Aug 17, 2026 | 7.43 | 7.43 | 7.25 | 7.27 | 7.22 | -0.27% | 43,457 |
| Aug 14, 2026 | 7.49 | 7.49 | 7.25 | 7.29 | 7.24 | 0.55% | 61,321 |
| Aug 13, 2026 | 7.35 | 7.38 | 7.18 | 7.25 | 7.20 | -0.82% | 107,337 |
| Aug 12, 2026 | 7.62 | 7.62 | 7.27 | 7.31 | 7.26 | 0.14% | 75,583 |
| Aug 11, 2026 | 7.37 | 7.44 | 7.27 | 7.30 | 7.25 | - | 59,561 |
| Aug 10, 2026 | 7.34 | 7.35 | 7.29 | 7.30 | 7.25 | -0.14% | 52,463 |
| Aug 7, 2026 | 7.35 | 7.35 | 7.30 | 7.31 | 7.26 | -0.14% | 54,633 |
| Aug 6, 2026 | 7.41 | 7.41 | 7.30 | 7.32 | 7.27 | -0.54% | 159,007 |
| Aug 5, 2026 | 7.40 | 7.70 | 7.30 | 7.36 | 7.31 | - | 1,042,007 |
| Aug 4, 2026 | 7.37 | 7.42 | 7.33 | 7.36 | 7.31 | 0.68% | 44,670 |
| Aug 3, 2026 | 7.35 | 7.41 | 7.30 | 7.31 | 7.26 | -0.41% | 50,065 |
| Jul 31, 2026 | 7.42 | 7.47 | 7.32 | 7.34 | 7.29 | -0.41% | 203,626 |
| Jul 30, 2026 | 7.51 | 7.51 | 7.34 | 7.37 | 7.32 | - | 202,678 |
| Jul 29, 2026 | 7.43 | 7.45 | 7.36 | 7.37 | 7.32 | -0.41% | 68,880 |
| Jul 28, 2026 | 7.40 | 7.45 | 7.35 | 7.40 | 7.35 | -0.27% | 123,389 |
| Jul 27, 2026 | 7.52 | 7.52 | 7.39 | 7.42 | 7.37 | 1.23% | 39,842 |
| Jul 24, 2026 | 7.46 | 7.46 | 7.31 | 7.33 | 7.28 | - | 55,193 |
| Jul 23, 2026 | 7.43 | 7.45 | 7.31 | 7.33 | 7.28 | -0.41% | 47,239 |