AXISCADES Technologies Limited (NSE:AXISCADES)
India · Delayed Price · Currency is INR 1,544.00
-31.40 (-1.99%)
Jul 22, 2026, 3:30 PM IST
NSE:AXISCADES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1,577.00 | 1,583.80 | 1,572.70 | 1,578.60 | - | -0.33% | 2,996 |
| 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 |
| Jul 8, 2026 | 1,502.10 | 1,598.70 | 1,502.10 | 1,536.50 | 1,536.50 | -0.16% | 331,585 |
| Jul 7, 2026 | 1,582.00 | 1,612.00 | 1,517.20 | 1,539.00 | 1,539.00 | -3.63% | 525,683 |
| Jul 6, 2026 | 1,649.00 | 1,658.90 | 1,580.00 | 1,597.00 | 1,597.00 | -3.14% | 501,861 |
| Jul 3, 2026 | 1,681.00 | 1,700.30 | 1,641.00 | 1,648.80 | 1,648.80 | -1.89% | 180,635 |
| Jul 2, 2026 | 1,674.80 | 1,688.00 | 1,648.40 | 1,680.60 | 1,680.60 | 0.75% | 194,472 |
| Jul 1, 2026 | 1,709.40 | 1,734.00 | 1,655.20 | 1,668.10 | 1,668.10 | -2.07% | 360,680 |
| Jun 30, 2026 | 1,740.00 | 1,784.00 | 1,662.00 | 1,703.40 | 1,703.40 | 0.25% | 1,589,144 |
| Jun 29, 2026 | 1,691.00 | 1,736.70 | 1,636.20 | 1,699.10 | 1,699.10 | 0.48% | 401,078 |
| Jun 25, 2026 | 1,760.00 | 1,770.40 | 1,678.90 | 1,691.00 | 1,691.00 | -3.81% | 218,088 |
| Jun 24, 2026 | 1,865.00 | 1,882.00 | 1,749.80 | 1,757.90 | 1,757.90 | -4.56% | 203,736 |
| Jun 23, 2026 | 1,890.00 | 1,907.80 | 1,833.10 | 1,841.80 | 1,841.80 | -1.93% | 94,515 |
| Jun 22, 2026 | 1,910.00 | 1,945.10 | 1,870.00 | 1,878.00 | 1,878.00 | -3.36% | 115,207 |
| Jun 19, 2026 | 1,933.10 | 1,970.00 | 1,910.90 | 1,943.20 | 1,943.20 | 0.03% | 96,631 |
| Jun 18, 2026 | 1,916.50 | 1,990.00 | 1,889.40 | 1,942.60 | 1,942.60 | 1.36% | 186,336 |
| Jun 17, 2026 | 1,826.00 | 1,916.50 | 1,826.00 | 1,916.50 | 1,916.50 | 5.00% | 159,626 |
| Jun 16, 2026 | 1,900.00 | 1,917.60 | 1,816.30 | 1,825.30 | 1,825.30 | -4.22% | 179,731 |
| Jun 15, 2026 | 2,030.00 | 2,030.00 | 1,889.90 | 1,905.80 | 1,905.80 | -2.15% | 247,374 |
| Jun 12, 2026 | 1,900.00 | 1,967.40 | 1,881.20 | 1,947.60 | 1,947.60 | 3.94% | 127,112 |
| Jun 11, 2026 | 1,915.10 | 1,972.00 | 1,857.30 | 1,873.80 | 1,873.80 | -2.61% | 99,924 |
| Jun 10, 2026 | 1,939.40 | 2,022.00 | 1,907.50 | 1,924.10 | 1,924.10 | -0.59% | 197,415 |
| Jun 9, 2026 | 1,860.00 | 1,936.50 | 1,845.30 | 1,935.50 | 1,935.50 | 4.94% | 211,387 |
| Jun 8, 2026 | 1,785.00 | 1,886.00 | 1,785.00 | 1,844.30 | 1,844.30 | 0.45% | 189,535 |
| Jun 5, 2026 | 1,789.60 | 1,847.00 | 1,713.00 | 1,836.00 | 1,836.00 | 3.92% | 382,058 |
| Jun 4, 2026 | 1,660.00 | 1,766.70 | 1,642.00 | 1,766.70 | 1,766.70 | 5.00% | 252,445 |
| Jun 3, 2026 | 1,625.00 | 1,728.40 | 1,625.00 | 1,682.60 | 1,682.60 | 0.02% | 1,359,677 |
| Jun 2, 2026 | 1,682.20 | 1,682.20 | 1,682.20 | 1,682.20 | 1,682.20 | -5.00% | 22,896 |
| Jun 1, 2026 | 1,770.70 | 1,770.70 | 1,770.70 | 1,770.70 | 1,770.70 | -5.00% | 26,293 |
| May 29, 2026 | 1,863.80 | 1,863.80 | 1,863.80 | 1,863.80 | 1,863.80 | -5.00% | 19,724 |
| May 27, 2026 | 1,950.00 | 1,978.80 | 1,882.00 | 1,961.80 | 1,961.80 | 0.50% | 175,248 |
| May 26, 2026 | 2,046.00 | 2,092.60 | 1,942.80 | 1,952.10 | 1,952.10 | -4.54% | 211,336 |
| May 25, 2026 | 2,024.10 | 2,087.50 | 1,989.00 | 2,045.00 | 2,045.00 | 2.54% | 129,086 |
| May 22, 2026 | 2,058.00 | 2,080.00 | 1,988.10 | 1,994.40 | 1,994.40 | -2.52% | 98,244 |
| May 21, 2026 | 2,098.00 | 2,139.00 | 2,035.20 | 2,045.90 | 2,045.90 | -0.95% | 114,629 |
| May 20, 2026 | 2,027.00 | 2,074.70 | 2,008.50 | 2,065.50 | 2,065.50 | 1.03% | 68,028 |
| May 19, 2026 | 2,018.00 | 2,109.50 | 2,016.50 | 2,044.50 | 2,044.50 | 1.76% | 128,173 |
| May 18, 2026 | 2,025.00 | 2,080.00 | 1,961.70 | 2,009.10 | 2,009.10 | -2.39% | 156,900 |
| May 15, 2026 | 2,062.50 | 2,095.00 | 2,023.00 | 2,058.30 | 2,058.30 | -0.20% | 71,476 |
| May 14, 2026 | 2,061.90 | 2,080.80 | 2,020.00 | 2,062.50 | 2,062.50 | 0.97% | 111,276 |
| May 13, 2026 | 2,020.00 | 2,076.00 | 2,014.90 | 2,042.70 | 2,042.70 | 1.27% | 94,455 |
| May 12, 2026 | 2,068.00 | 2,109.90 | 1,982.00 | 2,017.10 | 2,017.10 | -2.66% | 174,135 |
| May 11, 2026 | 2,203.20 | 2,211.00 | 2,065.00 | 2,072.30 | 2,072.30 | -4.66% | 190,525 |