Automotive Axles Limited (NSE:AUTOAXLES)
India · Delayed Price · Currency is INR 1,720.20
-5.00 (-0.29%)
Jun 5, 2026, 3:29 PM IST
NSE:AUTOAXLES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1,715.60 | 1,734.00 | 1,707.10 | 1,715.00 | - | -0.03% | 3,744 |
| Jun 3, 2026 | 1,743.40 | 1,750.40 | 1,707.00 | 1,715.60 | 1,715.60 | -2.09% | 8,191 |
| Jun 2, 2026 | 1,736.70 | 1,760.00 | 1,704.10 | 1,752.20 | 1,752.20 | 1.30% | 5,376 |
| Jun 1, 2026 | 1,736.00 | 1,770.00 | 1,720.00 | 1,729.70 | 1,729.70 | -0.05% | 6,326 |
| May 29, 2026 | 1,775.00 | 1,791.90 | 1,701.00 | 1,730.60 | 1,730.60 | -2.37% | 9,337 |
| May 27, 2026 | 1,804.00 | 1,820.00 | 1,766.10 | 1,772.60 | 1,772.60 | -1.26% | 5,966 |
| May 26, 2026 | 1,757.30 | 1,807.80 | 1,757.30 | 1,795.20 | 1,795.20 | 1.13% | 10,962 |
| May 25, 2026 | 1,755.50 | 1,782.10 | 1,745.90 | 1,775.20 | 1,775.20 | 1.65% | 5,824 |
| May 22, 2026 | 1,766.00 | 1,771.90 | 1,735.00 | 1,746.30 | 1,746.30 | -1.01% | 5,578 |
| May 21, 2026 | 1,787.20 | 1,793.80 | 1,748.10 | 1,764.20 | 1,764.20 | 0.49% | 11,525 |
| May 20, 2026 | 1,760.00 | 1,856.00 | 1,695.00 | 1,755.60 | 1,755.60 | 3.73% | 126,416 |
| May 19, 2026 | 1,686.50 | 1,738.00 | 1,652.10 | 1,692.50 | 1,692.50 | 0.88% | 13,961 |
| May 18, 2026 | 1,666.00 | 1,689.60 | 1,625.00 | 1,677.70 | 1,677.70 | -0.39% | 14,430 |
| May 15, 2026 | 1,670.10 | 1,714.90 | 1,670.10 | 1,684.30 | 1,684.30 | -1.43% | 4,203 |
| May 14, 2026 | 1,717.00 | 1,718.90 | 1,694.80 | 1,708.80 | 1,708.80 | 0.77% | 4,145 |
| May 13, 2026 | 1,720.00 | 1,747.80 | 1,666.00 | 1,695.80 | 1,695.80 | -1.67% | 27,832 |
| May 12, 2026 | 1,800.00 | 1,806.90 | 1,706.00 | 1,724.60 | 1,724.60 | -4.03% | 13,147 |
| May 11, 2026 | 1,829.90 | 1,829.90 | 1,790.00 | 1,797.00 | 1,797.00 | -2.19% | 5,952 |
| May 8, 2026 | 1,829.00 | 1,863.90 | 1,812.20 | 1,837.30 | 1,837.30 | 0.82% | 5,311 |
| May 7, 2026 | 1,834.00 | 1,850.70 | 1,806.30 | 1,822.30 | 1,822.30 | -0.24% | 8,278 |
| May 6, 2026 | 1,840.80 | 1,840.80 | 1,801.00 | 1,826.60 | 1,826.60 | 1.26% | 5,177 |
| May 5, 2026 | 1,824.00 | 1,824.00 | 1,790.00 | 1,803.80 | 1,803.80 | -0.36% | 4,707 |
| May 4, 2026 | 1,846.00 | 1,879.70 | 1,801.00 | 1,810.40 | 1,810.40 | -1.92% | 4,738 |
| Apr 30, 2026 | 1,884.70 | 1,903.20 | 1,838.00 | 1,845.80 | 1,845.80 | -2.80% | 3,604 |
| Apr 29, 2026 | 1,853.70 | 1,919.70 | 1,852.50 | 1,899.00 | 1,899.00 | 0.81% | 12,329 |
| Apr 28, 2026 | 1,896.70 | 1,897.00 | 1,851.00 | 1,883.70 | 1,883.70 | 0.31% | 8,745 |
| Apr 27, 2026 | 1,785.00 | 1,885.00 | 1,785.00 | 1,877.90 | 1,877.90 | 4.54% | 12,334 |
| Apr 24, 2026 | 1,822.90 | 1,841.90 | 1,771.20 | 1,796.30 | 1,796.30 | -1.10% | 4,890 |
| Apr 23, 2026 | 1,789.00 | 1,828.90 | 1,767.00 | 1,816.30 | 1,816.30 | 0.97% | 10,447 |
| Apr 22, 2026 | 1,829.00 | 1,834.80 | 1,783.50 | 1,798.80 | 1,798.80 | -0.28% | 4,058 |
| Apr 21, 2026 | 1,797.40 | 1,847.20 | 1,787.80 | 1,803.90 | 1,803.90 | 0.92% | 8,087 |
| Apr 20, 2026 | 1,868.60 | 1,880.00 | 1,777.70 | 1,787.50 | 1,787.50 | -5.02% | 14,674 |
| Apr 17, 2026 | 1,790.00 | 1,891.00 | 1,782.20 | 1,881.90 | 1,881.90 | 4.85% | 16,954 |
| Apr 16, 2026 | 1,738.70 | 1,809.70 | 1,728.50 | 1,794.90 | 1,794.90 | 3.92% | 15,107 |
| Apr 15, 2026 | 1,714.00 | 1,739.70 | 1,690.50 | 1,727.20 | 1,727.20 | 2.17% | 6,169 |
| Apr 13, 2026 | 1,694.00 | 1,724.30 | 1,664.10 | 1,690.50 | 1,690.50 | -1.77% | 11,409 |
| Apr 10, 2026 | 1,703.90 | 1,737.00 | 1,681.20 | 1,721.00 | 1,721.00 | 1.91% | 20,895 |
| Apr 9, 2026 | 1,713.10 | 1,720.00 | 1,657.40 | 1,688.80 | 1,688.80 | -1.42% | 20,701 |
| Apr 8, 2026 | 1,706.10 | 1,742.00 | 1,681.20 | 1,713.10 | 1,713.10 | 2.97% | 25,100 |
| Apr 7, 2026 | 1,660.00 | 1,689.60 | 1,644.20 | 1,663.70 | 1,663.70 | -0.12% | 14,852 |
| Apr 6, 2026 | 1,663.00 | 1,689.70 | 1,623.60 | 1,665.70 | 1,665.70 | 0.40% | 4,442 |
| Apr 2, 2026 | 1,623.60 | 1,668.10 | 1,594.10 | 1,659.10 | 1,659.10 | 2.19% | 6,917 |
| Apr 1, 2026 | 1,570.30 | 1,672.60 | 1,570.30 | 1,623.60 | 1,623.60 | 4.94% | 10,306 |
| Mar 30, 2026 | 1,569.00 | 1,595.20 | 1,540.20 | 1,547.10 | 1,547.10 | -2.42% | 17,000 |
| Mar 27, 2026 | 1,630.00 | 1,642.10 | 1,580.00 | 1,585.40 | 1,585.40 | -3.94% | 9,890 |
| Mar 25, 2026 | 1,599.90 | 1,673.90 | 1,599.30 | 1,650.40 | 1,650.40 | 4.46% | 7,811 |
| Mar 24, 2026 | 1,594.90 | 1,640.00 | 1,560.70 | 1,579.90 | 1,579.90 | 0.52% | 15,465 |
| Mar 23, 2026 | 1,640.00 | 1,648.10 | 1,566.00 | 1,571.80 | 1,571.80 | -5.69% | 15,562 |
| Mar 20, 2026 | 1,665.20 | 1,694.90 | 1,658.00 | 1,666.70 | 1,666.70 | 0.09% | 4,750 |
| Mar 19, 2026 | 1,713.20 | 1,727.20 | 1,645.20 | 1,665.20 | 1,665.20 | -4.55% | 9,862 |