AXISCADES Technologies Limited (NSE:AXISCADES)
India · Delayed Price · Currency is INR 1,852.30
+167.80 (9.96%)
Sep 17, 2026, 3:28 PM IST
NSE:AXISCADES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 1,699.00 | 1,852.90 | 1,699.00 | 1,852.30 | 1,852.30 | 9.96% | 443,978 |
| Sep 16, 2026 | 1,727.00 | 1,736.90 | 1,641.10 | 1,684.50 | 1,684.50 | -1.93% | 158,521 |
| Sep 15, 2026 | 1,876.20 | 1,876.20 | 1,699.90 | 1,717.70 | 1,717.70 | -6.23% | 176,313 |
| Sep 11, 2026 | 1,864.20 | 1,866.70 | 1,815.00 | 1,831.80 | 1,831.80 | -2.03% | 131,542 |
| Sep 10, 2026 | 1,876.00 | 1,920.00 | 1,845.10 | 1,869.70 | 1,869.70 | -0.32% | 144,733 |
| Sep 9, 2026 | 1,870.00 | 1,939.00 | 1,850.00 | 1,875.70 | 1,875.70 | 1.47% | 347,063 |
| Sep 8, 2026 | 1,778.00 | 1,861.00 | 1,778.00 | 1,848.60 | 1,848.60 | 3.97% | 309,618 |
| Sep 7, 2026 | 1,711.60 | 1,785.00 | 1,711.60 | 1,778.00 | 1,778.00 | 3.88% | 192,175 |
| Sep 4, 2026 | 1,735.20 | 1,765.00 | 1,701.70 | 1,711.60 | 1,711.60 | -1.09% | 168,634 |
| Sep 3, 2026 | 1,709.90 | 1,745.00 | 1,679.00 | 1,730.40 | 1,730.40 | 2.41% | 204,487 |
| Sep 2, 2026 | 1,657.00 | 1,723.00 | 1,625.30 | 1,689.70 | 1,689.70 | 2.77% | 290,857 |
| Sep 1, 2026 | 1,675.00 | 1,682.80 | 1,614.40 | 1,644.20 | 1,644.20 | -1.62% | 158,188 |
| Aug 31, 2026 | 1,635.00 | 1,679.80 | 1,609.10 | 1,671.20 | 1,671.20 | 4.80% | 322,732 |
| Aug 28, 2026 | 1,619.00 | 1,645.00 | 1,581.00 | 1,594.70 | 1,594.70 | -1.13% | 101,508 |
| Aug 27, 2026 | 1,615.00 | 1,620.90 | 1,590.00 | 1,612.90 | 1,612.90 | 0.39% | 78,410 |
| Aug 26, 2026 | 1,609.00 | 1,634.40 | 1,585.00 | 1,606.70 | 1,606.70 | 0.16% | 112,155 |
| Aug 25, 2026 | 1,564.80 | 1,615.00 | 1,557.80 | 1,604.10 | 1,604.10 | 3.03% | 130,984 |
| Aug 24, 2026 | 1,624.00 | 1,624.00 | 1,548.00 | 1,556.90 | 1,556.90 | -2.54% | 90,492 |
| Aug 21, 2026 | 1,604.90 | 1,621.70 | 1,570.00 | 1,597.50 | 1,597.50 | -0.19% | 90,722 |
| Aug 20, 2026 | 1,600.00 | 1,615.20 | 1,590.10 | 1,600.60 | 1,600.60 | 0.49% | 99,558 |
| Aug 19, 2026 | 1,619.00 | 1,619.00 | 1,561.60 | 1,592.80 | 1,592.80 | -0.89% | 166,468 |
| Aug 18, 2026 | 1,557.10 | 1,630.00 | 1,555.90 | 1,607.10 | 1,607.10 | 3.46% | 235,649 |
| Aug 17, 2026 | 1,480.00 | 1,585.90 | 1,480.00 | 1,553.40 | 1,553.40 | 4.62% | 176,263 |
| Aug 14, 2026 | 1,416.10 | 1,521.10 | 1,416.10 | 1,484.80 | 1,484.80 | -2.92% | 578,240 |
| Aug 13, 2026 | 1,550.00 | 1,562.80 | 1,502.20 | 1,529.40 | 1,529.40 | -0.91% | 98,907 |
| Aug 12, 2026 | 1,531.00 | 1,575.00 | 1,531.00 | 1,543.40 | 1,543.40 | -0.14% | 75,360 |
| Aug 11, 2026 | 1,555.30 | 1,575.50 | 1,525.00 | 1,545.50 | 1,545.50 | -0.60% | 63,934 |
| Aug 10, 2026 | 1,600.20 | 1,612.10 | 1,546.00 | 1,554.80 | 1,554.80 | -2.73% | 104,459 |
| Aug 7, 2026 | 1,631.40 | 1,631.40 | 1,581.10 | 1,598.50 | 1,598.50 | -2.02% | 126,804 |
| Aug 6, 2026 | 1,601.00 | 1,644.00 | 1,574.10 | 1,631.40 | 1,631.40 | 2.58% | 168,146 |
| Aug 5, 2026 | 1,585.00 | 1,603.60 | 1,564.00 | 1,590.30 | 1,590.30 | 0.45% | 112,379 |
| Aug 4, 2026 | 1,575.00 | 1,644.00 | 1,569.60 | 1,583.20 | 1,583.20 | 0.65% | 135,431 |
| Aug 3, 2026 | 1,564.00 | 1,599.00 | 1,535.80 | 1,572.90 | 1,572.90 | 1.25% | 224,880 |
| Jul 31, 2026 | 1,531.00 | 1,574.00 | 1,531.00 | 1,553.50 | 1,553.50 | 1.97% | 84,180 |
| Jul 30, 2026 | 1,595.00 | 1,595.00 | 1,517.80 | 1,523.50 | 1,523.50 | -2.70% | 160,956 |
| Jul 29, 2026 | 1,499.90 | 1,565.70 | 1,489.10 | 1,565.70 | 1,565.70 | 5.00% | 115,347 |
| Jul 28, 2026 | 1,540.00 | 1,549.00 | 1,470.30 | 1,491.20 | 1,491.20 | -2.75% | 177,207 |
| Jul 27, 2026 | 1,630.00 | 1,630.00 | 1,527.60 | 1,533.40 | 1,533.40 | -4.64% | 184,831 |
| Jul 24, 2026 | 1,546.00 | 1,618.60 | 1,535.10 | 1,608.00 | 1,608.00 | 2.92% | 149,242 |
| Jul 23, 2026 | 1,547.00 | 1,594.00 | 1,544.60 | 1,562.40 | 1,562.40 | 1.06% | 80,060 |
| Jul 22, 2026 | 1,570.10 | 1,585.00 | 1,541.20 | 1,546.00 | 1,546.00 | -1.87% | 51,972 |
| Jul 21, 2026 | 1,577.00 | 1,593.80 | 1,565.00 | 1,575.40 | 1,575.40 | -0.53% | 57,540 |
| Jul 20, 2026 | 1,555.70 | 1,597.00 | 1,521.50 | 1,583.80 | 1,583.80 | 2.31% | 117,189 |
| Jul 17, 2026 | 1,573.00 | 1,573.00 | 1,538.20 | 1,548.00 | 1,548.00 | -0.88% | 102,989 |
| Jul 16, 2026 | 1,600.00 | 1,622.90 | 1,557.00 | 1,561.80 | 1,561.80 | -3.04% | 109,558 |
| Jul 15, 2026 | 1,629.00 | 1,652.60 | 1,595.60 | 1,610.70 | 1,610.70 | -1.67% | 103,288 |
| Jul 14, 2026 | 1,602.80 | 1,660.00 | 1,578.00 | 1,638.10 | 1,638.10 | 2.30% | 232,823 |
| Jul 13, 2026 | 1,600.00 | 1,632.00 | 1,586.30 | 1,601.30 | 1,601.30 | -0.12% | 87,995 |
| Jul 10, 2026 | 1,621.00 | 1,639.80 | 1,588.10 | 1,603.30 | 1,603.30 | -0.16% | 158,969 |
| Jul 9, 2026 | 1,531.00 | 1,613.30 | 1,525.00 | 1,605.90 | 1,605.90 | 4.52% | 248,875 |