Axita Cotton Limited (BOM:542285)
India · Delayed Price · Currency is INR 7.80
+0.05 (0.65%)
At close: May 25, 2026
Axita Cotton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 8.06 | 8.06 | 7.70 | 7.86 | 7.86 | -0.13% | 41,351 |
| May 19, 2026 | 8.00 | 8.05 | 7.84 | 7.87 | 7.87 | 0.13% | 28,684 |
| May 18, 2026 | 7.96 | 8.05 | 7.85 | 7.86 | 7.86 | - | 70,175 |
| May 15, 2026 | 8.12 | 8.17 | 7.81 | 7.86 | 7.86 | -0.88% | 83,095 |
| May 14, 2026 | 8.25 | 8.25 | 7.86 | 7.93 | 7.93 | 0.13% | 30,488 |
| May 13, 2026 | 8.16 | 8.16 | 7.90 | 7.92 | 7.92 | -0.75% | 24,273 |
| May 12, 2026 | 8.15 | 8.15 | 7.74 | 7.98 | 7.98 | -0.50% | 95,720 |
| May 11, 2026 | 8.42 | 8.42 | 7.97 | 8.02 | 8.02 | -1.72% | 121,878 |
| May 8, 2026 | 8.43 | 8.44 | 8.05 | 8.16 | 8.16 | 0.12% | 92,253 |
| May 7, 2026 | 8.07 | 8.35 | 8.06 | 8.15 | 8.15 | -0.73% | 53,603 |
| May 6, 2026 | 8.07 | 8.26 | 8.04 | 8.21 | 8.21 | - | 42,291 |
| May 5, 2026 | 8.15 | 8.40 | 8.00 | 8.21 | 8.21 | 1.99% | 199,069 |
| May 4, 2026 | 8.16 | 8.21 | 7.98 | 8.05 | 8.05 | -0.86% | 59,950 |
| Apr 30, 2026 | 8.24 | 8.24 | 8.00 | 8.12 | 8.12 | -0.25% | 20,691 |
| Apr 29, 2026 | 8.03 | 8.30 | 8.03 | 8.14 | 8.14 | -1.09% | 26,384 |
| Apr 28, 2026 | 8.10 | 8.30 | 8.10 | 8.23 | 8.23 | -0.60% | 33,771 |
| Apr 27, 2026 | 7.84 | 8.60 | 7.84 | 8.28 | 8.28 | 0.24% | 47,499 |
| Apr 24, 2026 | 8.39 | 8.43 | 7.80 | 8.26 | 8.26 | -1.31% | 93,225 |
| Apr 23, 2026 | 8.34 | 8.42 | 8.30 | 8.37 | 8.37 | 0.12% | 20,156 |
| Apr 22, 2026 | 8.20 | 8.46 | 8.20 | 8.36 | 8.36 | 0.12% | 49,385 |
| Apr 21, 2026 | 8.55 | 8.90 | 8.19 | 8.35 | 8.35 | -8.14% | 182,308 |
| Apr 20, 2026 | 9.13 | 9.15 | 9.05 | 9.09 | 9.09 | 0.66% | 35,375 |
| Apr 17, 2026 | 8.97 | 9.09 | 8.93 | 9.03 | 9.03 | 1.01% | 62,060 |
| Apr 16, 2026 | 8.95 | 9.03 | 8.90 | 8.94 | 8.94 | -0.11% | 13,261 |
| Apr 15, 2026 | 9.00 | 9.10 | 8.82 | 8.95 | 8.95 | 1.82% | 89,427 |
| Apr 13, 2026 | 8.93 | 8.93 | 8.70 | 8.79 | 8.79 | -1.24% | 47,101 |
| Apr 10, 2026 | 9.07 | 9.07 | 8.87 | 8.90 | 8.90 | -0.22% | 23,355 |
| Apr 9, 2026 | 9.80 | 9.80 | 8.85 | 8.92 | 8.92 | -2.19% | 73,543 |
| Apr 8, 2026 | 8.55 | 9.21 | 8.55 | 9.12 | 9.12 | 4.47% | 64,886 |
| Apr 7, 2026 | 8.90 | 8.90 | 8.55 | 8.73 | 8.73 | 0.23% | 33,339 |
| Apr 6, 2026 | 8.63 | 9.03 | 8.62 | 8.71 | 8.71 | 1.28% | 64,657 |
| Apr 2, 2026 | 8.55 | 8.61 | 8.45 | 8.60 | 8.60 | -0.58% | 31,368 |
| Apr 1, 2026 | 8.75 | 8.75 | 8.60 | 8.65 | 8.65 | 0.58% | 57,300 |
| Mar 30, 2026 | 8.79 | 8.79 | 8.34 | 8.60 | 8.60 | - | 160,734 |
| Mar 27, 2026 | 8.85 | 8.85 | 8.36 | 8.60 | 8.60 | -2.27% | 86,903 |
| Mar 25, 2026 | 8.78 | 8.88 | 8.50 | 8.80 | 8.80 | 0.11% | 71,744 |
| Mar 24, 2026 | 8.50 | 8.90 | 8.50 | 8.79 | 8.79 | 1.62% | 52,081 |
| Mar 23, 2026 | 8.51 | 8.70 | 8.51 | 8.65 | 8.65 | -2.26% | 88,918 |
| Mar 20, 2026 | 8.51 | 8.86 | 8.42 | 8.85 | 8.85 | 0.57% | 237,501 |
| Mar 19, 2026 | 8.85 | 8.85 | 8.42 | 8.80 | 8.80 | -0.56% | 362,556 |
| Mar 18, 2026 | 8.78 | 8.91 | 8.70 | 8.85 | 8.85 | 1.14% | 31,872 |
| Mar 17, 2026 | 8.98 | 8.98 | 8.41 | 8.75 | 8.75 | -0.57% | 52,965 |
| Mar 16, 2026 | 8.95 | 9.29 | 8.68 | 8.80 | 8.80 | -1.68% | 62,493 |
| Mar 13, 2026 | 8.98 | 8.98 | 8.52 | 8.95 | 8.95 | 0.45% | 68,208 |
| Mar 12, 2026 | 8.99 | 9.23 | 8.90 | 8.91 | 8.91 | 1.25% | 77,223 |
| Mar 11, 2026 | 8.71 | 9.18 | 8.71 | 8.80 | 8.80 | 0.57% | 120,927 |