Automotive Axles Limited (NSE:AUTOAXLES)
India · Delayed Price · Currency is INR 1,658.00
-29.30 (-1.74%)
Aug 8, 2025, 3:29 PM IST
Oncternal Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,685.00 | 1,685.00 | 1,651.10 | 1,657.90 | 1,657.90 | -1.74% | 12,271 |
| Aug 7, 2025 | 1,720.00 | 1,733.30 | 1,675.00 | 1,687.30 | 1,687.30 | -3.30% | 35,515 |
| Aug 6, 2025 | 1,765.10 | 1,811.70 | 1,730.00 | 1,744.80 | 1,744.80 | -4.26% | 19,482 |
| Aug 5, 2025 | 1,850.00 | 1,872.20 | 1,811.40 | 1,822.40 | 1,822.40 | -3.19% | 18,752 |
| Aug 4, 2025 | 1,856.10 | 1,899.00 | 1,849.40 | 1,882.50 | 1,852.00 | 1.96% | 15,340 |
| Aug 1, 2025 | 1,880.00 | 1,931.80 | 1,830.00 | 1,846.40 | 1,816.48 | -1.72% | 15,657 |
| Jul 31, 2025 | 1,855.10 | 1,889.40 | 1,817.40 | 1,878.70 | 1,848.26 | 1.07% | 10,163 |
| Jul 30, 2025 | 1,887.10 | 1,887.10 | 1,843.20 | 1,858.80 | 1,828.68 | -0.71% | 9,522 |
| Jul 29, 2025 | 1,916.00 | 1,925.00 | 1,846.20 | 1,872.10 | 1,841.77 | -2.96% | 18,671 |
| Jul 28, 2025 | 1,897.00 | 1,949.50 | 1,896.20 | 1,929.20 | 1,897.94 | 1.71% | 44,427 |
| Jul 25, 2025 | 1,873.20 | 1,982.20 | 1,872.90 | 1,896.70 | 1,865.97 | 1.77% | 78,384 |
| Jul 24, 2025 | 1,785.00 | 1,882.50 | 1,782.00 | 1,863.80 | 1,833.60 | 4.37% | 41,504 |
| Jul 23, 2025 | 1,776.10 | 1,793.00 | 1,772.50 | 1,785.70 | 1,756.77 | 0.06% | 25,420 |
| Jul 22, 2025 | 1,779.10 | 1,795.00 | 1,774.00 | 1,784.60 | 1,755.69 | 0.35% | 10,845 |
| Jul 21, 2025 | 1,807.10 | 1,807.20 | 1,768.00 | 1,778.40 | 1,749.59 | -1.10% | 7,831 |
| Jul 18, 2025 | 1,823.90 | 1,823.90 | 1,732.50 | 1,798.10 | 1,768.97 | -0.95% | 18,355 |
| Jul 17, 2025 | 1,818.50 | 1,819.00 | 1,785.10 | 1,815.30 | 1,785.89 | 0.33% | 5,436 |
| Jul 16, 2025 | 1,824.70 | 1,824.70 | 1,801.00 | 1,809.40 | 1,780.08 | -0.18% | 6,211 |
| Jul 15, 2025 | 1,808.40 | 1,825.00 | 1,793.90 | 1,812.70 | 1,783.33 | 0.45% | 4,757 |
| Jul 14, 2025 | 1,808.00 | 1,815.00 | 1,788.10 | 1,804.50 | 1,775.26 | -0.12% | 5,905 |
| Jul 11, 2025 | 1,802.00 | 1,827.30 | 1,800.00 | 1,806.70 | 1,777.43 | 0.63% | 11,800 |
| Jul 10, 2025 | 1,809.00 | 1,813.00 | 1,789.90 | 1,795.40 | 1,766.31 | -0.42% | 10,214 |
| Jul 9, 2025 | 1,791.30 | 1,812.00 | 1,778.00 | 1,802.90 | 1,773.69 | 1.06% | 9,185 |
| Jul 8, 2025 | 1,786.90 | 1,794.00 | 1,775.70 | 1,784.00 | 1,755.10 | -0.20% | 13,286 |
| Jul 7, 2025 | 1,789.80 | 1,810.00 | 1,780.00 | 1,787.50 | 1,758.54 | -0.13% | 5,137 |
| Jul 4, 2025 | 1,807.30 | 1,810.20 | 1,785.00 | 1,789.80 | 1,760.80 | -0.47% | 5,321 |
| Jul 3, 2025 | 1,820.00 | 1,820.00 | 1,791.00 | 1,798.30 | 1,769.16 | -0.72% | 6,170 |
| Jul 2, 2025 | 1,799.40 | 1,816.20 | 1,786.10 | 1,811.40 | 1,782.05 | 0.23% | 3,836 |
| Jul 1, 2025 | 1,791.00 | 1,835.00 | 1,769.90 | 1,807.20 | 1,777.92 | 0.95% | 9,068 |
| Jun 30, 2025 | 1,805.50 | 1,830.20 | 1,775.00 | 1,790.20 | 1,761.20 | -1.69% | 8,797 |
| Jun 27, 2025 | 1,832.60 | 1,839.90 | 1,811.90 | 1,821.00 | 1,791.50 | -0.17% | 4,751 |
| Jun 26, 2025 | 1,840.00 | 1,850.00 | 1,816.10 | 1,824.10 | 1,794.55 | 0.05% | 9,599 |
| Jun 25, 2025 | 1,804.60 | 1,830.00 | 1,789.20 | 1,823.20 | 1,793.66 | 1.08% | 9,778 |
| Jun 24, 2025 | 1,793.50 | 1,846.30 | 1,771.00 | 1,803.70 | 1,774.48 | 1.46% | 5,458 |
| Jun 23, 2025 | 1,760.00 | 1,797.20 | 1,760.00 | 1,777.80 | 1,749.00 | -0.12% | 4,978 |
| Jun 20, 2025 | 1,780.00 | 1,788.60 | 1,764.10 | 1,780.00 | 1,751.16 | 0.05% | 2,422 |
| Jun 19, 2025 | 1,823.00 | 1,840.80 | 1,767.00 | 1,779.10 | 1,750.28 | -1.93% | 6,711 |
| Jun 18, 2025 | 1,809.00 | 1,838.30 | 1,800.30 | 1,814.10 | 1,784.71 | 0.78% | 5,802 |
| Jun 17, 2025 | 1,807.60 | 1,814.80 | 1,768.00 | 1,800.10 | 1,770.94 | 0.08% | 7,514 |
| Jun 16, 2025 | 1,760.00 | 1,817.90 | 1,760.00 | 1,798.60 | 1,769.46 | 0.78% | 5,235 |
| Jun 13, 2025 | 1,791.50 | 1,805.00 | 1,769.10 | 1,784.70 | 1,755.78 | -0.44% | 5,447 |
| Jun 12, 2025 | 1,790.70 | 1,829.90 | 1,788.10 | 1,792.50 | 1,763.46 | 0.10% | 7,899 |
| Jun 11, 2025 | 1,816.50 | 1,829.80 | 1,782.00 | 1,790.70 | 1,761.69 | -0.90% | 9,811 |
| Jun 10, 2025 | 1,831.20 | 1,852.70 | 1,788.60 | 1,807.00 | 1,777.72 | -0.85% | 11,154 |
| Jun 9, 2025 | 1,801.70 | 1,842.90 | 1,794.10 | 1,822.40 | 1,792.87 | 1.68% | 9,667 |
| Jun 6, 2025 | 1,823.10 | 1,854.00 | 1,780.10 | 1,792.30 | 1,763.26 | -1.20% | 10,698 |
| Jun 5, 2025 | 1,764.00 | 1,852.00 | 1,764.00 | 1,814.00 | 1,784.61 | 4.07% | 33,268 |
| Jun 4, 2025 | 1,742.40 | 1,757.70 | 1,736.40 | 1,743.00 | 1,714.76 | 0.54% | 1,775 |
| Jun 3, 2025 | 1,756.80 | 1,756.80 | 1,730.00 | 1,733.70 | 1,705.61 | -0.82% | 2,998 |
| Jun 2, 2025 | 1,754.00 | 1,775.00 | 1,733.00 | 1,748.00 | 1,719.68 | -0.34% | 6,148 |