Axiom Gas Engineering Limited (NSE:AXIOMGAS)
India · Delayed Price · Currency is INR 38.15
+0.15 (0.39%)
At close: Nov 9, 2026
Axiom Gas Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 41.50 | 41.50 | 38.00 | 38.15 | 38.15 | 0.39% | 26,000 |
| Nov 8, 2026 | 37.10 | 39.00 | 37.10 | 38.00 | 38.00 | -4.88% | 10,000 |
| Nov 6, 2026 | 36.50 | 41.00 | 36.50 | 39.95 | 39.95 | 9.45% | 106,000 |
| Nov 5, 2026 | 38.00 | 38.50 | 35.65 | 36.50 | 36.50 | -5.81% | 26,000 |
| Nov 4, 2026 | 39.45 | 39.50 | 38.75 | 38.75 | 38.75 | -1.90% | 106,000 |
| Nov 3, 2026 | 40.50 | 40.50 | 36.00 | 39.50 | 39.50 | 0.89% | 80,000 |
| Nov 2, 2026 | 40.50 | 40.50 | 38.60 | 39.15 | 39.15 | 3.03% | 16,000 |
| Oct 30, 2026 | 36.50 | 38.40 | 35.00 | 38.00 | 38.00 | 8.26% | 272,000 |
| Oct 29, 2026 | 36.75 | 36.75 | 33.50 | 35.10 | 35.10 | 4.15% | 18,000 |
| Oct 28, 2026 | 33.50 | 34.75 | 33.50 | 33.70 | 33.70 | -5.73% | 18,000 |
| Oct 27, 2026 | 33.10 | 37.00 | 33.10 | 35.75 | 35.75 | 4.53% | 12,000 |
| Oct 26, 2026 | 39.00 | 39.00 | 33.80 | 34.20 | 34.20 | 1.18% | 24,000 |
| Oct 23, 2026 | 34.20 | 34.20 | 32.55 | 33.80 | 33.80 | -1.17% | 36,000 |
| Oct 22, 2026 | 36.90 | 37.05 | 33.50 | 34.20 | 34.20 | -7.32% | 38,000 |
| Oct 21, 2026 | 38.00 | 38.05 | 36.90 | 36.90 | 36.90 | -9.78% | 30,000 |
| Oct 19, 2026 | 41.00 | 41.10 | 40.00 | 40.90 | 40.90 | -1.09% | 18,000 |
| Oct 16, 2026 | 40.25 | 41.35 | 39.55 | 41.35 | 41.35 | 2.73% | 22,000 |
| Oct 15, 2026 | 41.00 | 41.00 | 39.20 | 40.25 | 40.25 | -1.59% | 54,000 |
| Oct 14, 2026 | 44.40 | 44.40 | 38.95 | 40.90 | 40.90 | -5.76% | 120,000 |
| Oct 13, 2026 | 42.20 | 44.90 | 42.20 | 43.40 | 43.40 | 2.84% | 66,000 |
| Oct 12, 2026 | 45.00 | 47.95 | 41.50 | 42.20 | 42.20 | -8.86% | 302,000 |
| Oct 9, 2026 | 46.00 | 46.30 | 45.90 | 46.30 | 46.30 | 4.99% | 288,000 |
| Oct 8, 2026 | 43.00 | 44.10 | 43.00 | 44.10 | 44.10 | 5.00% | 304,000 |
| Oct 7, 2026 | 40.10 | 42.00 | 38.50 | 42.00 | 42.00 | 5.00% | 268,000 |
| Oct 6, 2026 | 39.85 | 41.90 | 39.85 | 40.00 | 40.00 | -4.53% | 520,000 |
| Oct 5, 2026 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | -4.99% | 20,000 |
| Oct 1, 2026 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | -4.96% | 20,000 |
| Sep 30, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -4.92% | 346,000 |
| Sep 29, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -4.97% | 106,000 |
| Sep 28, 2026 | 54.50 | 54.75 | 51.35 | 51.35 | 51.35 | -5.00% | 150,000 |
| Sep 25, 2026 | 54.75 | 57.00 | 54.00 | 54.05 | 54.05 | 0.09% | 4,834,000 |
| Sep 24, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |