AXISCADES Technologies Limited (NSE:AXISCADES)
India · Delayed Price · Currency is INR 1,508.60
+71.80 (5.00%)
Sep 8, 2025, 3:29 PM IST
AXISCADES Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 1,346.40 | 1,378.00 | 1,330.00 | 1,345.40 | 1,345.40 | -0.07% | 38,634 |
| Jul 17, 2025 | 1,366.00 | 1,384.60 | 1,339.00 | 1,346.40 | 1,346.40 | -1.43% | 39,790 |
| Jul 16, 2025 | 1,386.80 | 1,399.90 | 1,352.60 | 1,366.00 | 1,366.00 | -1.50% | 60,106 |
| Jul 15, 2025 | 1,380.00 | 1,433.40 | 1,370.00 | 1,386.80 | 1,386.80 | -0.72% | 53,637 |
| Jul 14, 2025 | 1,433.40 | 1,433.40 | 1,375.50 | 1,396.90 | 1,396.90 | -2.74% | 64,453 |
| Jul 11, 2025 | 1,421.00 | 1,454.90 | 1,420.00 | 1,436.20 | 1,436.20 | -0.47% | 55,195 |
| Jul 10, 2025 | 1,494.00 | 1,494.90 | 1,427.00 | 1,443.00 | 1,443.00 | -1.52% | 53,694 |
| Jul 9, 2025 | 1,450.00 | 1,490.00 | 1,441.70 | 1,465.20 | 1,465.20 | 1.16% | 61,018 |
| Jul 8, 2025 | 1,483.00 | 1,487.00 | 1,415.00 | 1,448.40 | 1,448.40 | -1.27% | 67,354 |
| Jul 7, 2025 | 1,426.00 | 1,506.50 | 1,426.00 | 1,467.00 | 1,467.00 | 2.24% | 146,815 |
| Jul 4, 2025 | 1,384.00 | 1,439.00 | 1,365.00 | 1,434.80 | 1,434.80 | 4.69% | 81,899 |
| Jul 3, 2025 | 1,424.70 | 1,426.00 | 1,362.00 | 1,370.50 | 1,370.50 | -3.80% | 146,345 |
| Jul 2, 2025 | 1,460.00 | 1,489.00 | 1,414.00 | 1,424.70 | 1,424.70 | -1.28% | 91,792 |
| Jul 1, 2025 | 1,470.00 | 1,477.00 | 1,430.00 | 1,443.20 | 1,443.20 | -2.55% | 69,634 |
| Jun 30, 2025 | 1,440.00 | 1,497.60 | 1,440.00 | 1,480.90 | 1,480.90 | 3.83% | 244,076 |
| Jun 27, 2025 | 1,380.00 | 1,427.60 | 1,358.00 | 1,426.30 | 1,426.30 | 4.90% | 123,644 |