AXISCADES Technologies Limited (NSE:AXISCADES)
India · Delayed Price · Currency is INR 1,594.00
-59.20 (-3.58%)
Sep 30, 2025, 3:29 PM IST
AXISCADES Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1,689.00 | 1,695.00 | 1,577.00 | 1,604.30 | 1,604.30 | -2.96% | 111,304 |
| Sep 29, 2025 | 1,663.80 | 1,700.00 | 1,578.50 | 1,653.20 | 1,653.20 | 0.78% | 235,258 |
| Sep 26, 2025 | 1,685.00 | 1,696.80 | 1,608.90 | 1,640.40 | 1,640.40 | -1.98% | 142,349 |
| Sep 25, 2025 | 1,683.20 | 1,714.80 | 1,655.20 | 1,673.60 | 1,673.60 | -0.57% | 69,859 |
| Sep 24, 2025 | 1,680.10 | 1,719.00 | 1,617.90 | 1,683.20 | 1,683.20 | -0.06% | 164,970 |
| Sep 23, 2025 | 1,773.30 | 1,779.20 | 1,676.20 | 1,684.20 | 1,684.20 | -4.55% | 191,000 |
| Sep 22, 2025 | 1,708.80 | 1,767.90 | 1,669.90 | 1,764.40 | 1,764.40 | 4.79% | 275,570 |
| Sep 19, 2025 | 1,671.20 | 1,750.00 | 1,671.20 | 1,683.80 | 1,683.80 | 0.44% | 186,994 |
| Sep 18, 2025 | 1,720.00 | 1,725.00 | 1,645.20 | 1,676.40 | 1,676.40 | -0.67% | 134,485 |
| Sep 17, 2025 | 1,713.20 | 1,740.00 | 1,656.60 | 1,687.70 | 1,687.70 | 0.31% | 206,827 |
| Sep 16, 2025 | 1,629.00 | 1,682.50 | 1,628.00 | 1,682.50 | 1,682.50 | 5.00% | 308,153 |
| Sep 15, 2025 | 1,600.00 | 1,635.90 | 1,579.00 | 1,602.40 | 1,602.40 | 1.49% | 218,039 |
| Sep 12, 2025 | 1,542.00 | 1,593.00 | 1,515.70 | 1,578.90 | 1,578.90 | 3.72% | 144,491 |
| Sep 11, 2025 | 1,538.90 | 1,569.90 | 1,506.50 | 1,522.20 | 1,522.20 | -1.68% | 74,483 |
| Sep 10, 2025 | 1,480.10 | 1,548.60 | 1,471.60 | 1,548.20 | 1,548.20 | 4.97% | 212,121 |
| Sep 9, 2025 | 1,509.10 | 1,579.50 | 1,452.50 | 1,474.90 | 1,474.90 | -2.23% | 198,226 |
| Sep 8, 2025 | 1,466.00 | 1,508.60 | 1,452.80 | 1,508.60 | 1,508.60 | 5.00% | 177,737 |
| Sep 5, 2025 | 1,380.10 | 1,443.40 | 1,351.10 | 1,436.80 | 1,436.80 | 4.52% | 83,582 |
| Sep 4, 2025 | 1,437.20 | 1,437.20 | 1,350.00 | 1,374.70 | 1,374.70 | 0.43% | 73,084 |
| Sep 3, 2025 | 1,336.00 | 1,384.50 | 1,331.00 | 1,368.80 | 1,368.80 | 2.32% | 107,881 |
| Sep 2, 2025 | 1,319.00 | 1,337.70 | 1,290.00 | 1,337.70 | 1,337.70 | 5.00% | 85,218 |
| Sep 1, 2025 | 1,245.80 | 1,300.00 | 1,235.00 | 1,274.00 | 1,274.00 | 2.26% | 50,741 |
| Aug 29, 2025 | 1,282.80 | 1,304.50 | 1,235.00 | 1,245.80 | 1,245.80 | -2.63% | 35,231 |
| Aug 28, 2025 | 1,287.00 | 1,318.00 | 1,240.00 | 1,279.40 | 1,279.40 | 0.99% | 73,367 |
| Aug 26, 2025 | 1,276.40 | 1,290.00 | 1,228.90 | 1,266.90 | 1,266.90 | -0.74% | 66,891 |
| Aug 25, 2025 | 1,207.00 | 1,276.40 | 1,201.50 | 1,276.40 | 1,276.40 | 4.99% | 122,110 |
| Aug 22, 2025 | 1,185.00 | 1,228.90 | 1,167.00 | 1,215.70 | 1,215.70 | 1.88% | 82,861 |
| Aug 21, 2025 | 1,178.00 | 1,230.00 | 1,166.80 | 1,193.30 | 1,193.30 | 1.28% | 77,453 |
| Aug 20, 2025 | 1,179.70 | 1,198.00 | 1,146.90 | 1,178.20 | 1,178.20 | -0.77% | 91,167 |
| Aug 19, 2025 | 1,150.00 | 1,227.00 | 1,138.00 | 1,187.40 | 1,187.40 | -0.87% | 247,528 |
| Aug 18, 2025 | 1,233.40 | 1,260.50 | 1,180.00 | 1,197.80 | 1,197.80 | -1.07% | 44,944 |
| Aug 14, 2025 | 1,224.00 | 1,249.00 | 1,195.00 | 1,210.80 | 1,210.80 | -1.08% | 44,726 |
| Aug 13, 2025 | 1,209.30 | 1,250.00 | 1,206.00 | 1,224.00 | 1,224.00 | 1.22% | 71,403 |
| Aug 12, 2025 | 1,238.00 | 1,255.00 | 1,195.00 | 1,209.30 | 1,209.30 | -2.35% | 43,492 |
| Aug 11, 2025 | 1,269.00 | 1,288.90 | 1,230.40 | 1,238.40 | 1,238.40 | -4.38% | 93,925 |
| Aug 8, 2025 | 1,330.00 | 1,332.00 | 1,295.10 | 1,295.10 | 1,295.10 | -5.00% | 141,172 |
| Aug 7, 2025 | 1,379.00 | 1,379.00 | 1,316.70 | 1,363.20 | 1,363.20 | -1.65% | 89,429 |
| Aug 6, 2025 | 1,369.50 | 1,396.90 | 1,288.20 | 1,386.00 | 1,386.00 | 3.06% | 176,419 |
| Aug 5, 2025 | 1,283.50 | 1,347.50 | 1,283.50 | 1,344.90 | 1,344.90 | 4.79% | 89,430 |
| Aug 4, 2025 | 1,329.30 | 1,336.00 | 1,275.00 | 1,283.40 | 1,283.40 | 0.21% | 54,741 |
| Aug 1, 2025 | 1,337.70 | 1,337.70 | 1,272.50 | 1,280.70 | 1,280.70 | -3.37% | 51,275 |
| Jul 31, 2025 | 1,315.00 | 1,348.00 | 1,300.00 | 1,325.40 | 1,325.40 | 1.99% | 109,621 |
| Jul 30, 2025 | 1,299.00 | 1,299.50 | 1,280.00 | 1,299.50 | 1,299.50 | 4.99% | 100,355 |
| Jul 29, 2025 | 1,252.00 | 1,290.00 | 1,236.40 | 1,237.70 | 1,237.70 | -4.89% | 169,322 |
| Jul 28, 2025 | 1,361.00 | 1,365.00 | 1,301.40 | 1,301.40 | 1,301.40 | -5.00% | 84,050 |
| Jul 25, 2025 | 1,381.00 | 1,418.80 | 1,360.20 | 1,369.90 | 1,369.90 | -1.67% | 61,086 |
| Jul 24, 2025 | 1,455.00 | 1,480.00 | 1,381.50 | 1,393.20 | 1,393.20 | -3.46% | 87,717 |
| Jul 23, 2025 | 1,375.00 | 1,443.10 | 1,340.00 | 1,443.10 | 1,443.10 | 5.00% | 147,092 |
| Jul 22, 2025 | 1,368.90 | 1,384.70 | 1,335.00 | 1,374.40 | 1,374.40 | 0.84% | 30,429 |
| Jul 21, 2025 | 1,350.00 | 1,374.60 | 1,300.00 | 1,363.00 | 1,363.00 | 1.31% | 70,824 |