NSE:AXISGOLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	115.19	121.87	115.19	121.64	121.64	2.95%	5,438,906
Mar 27, 2026	117.15	119.33	116.02	118.15	118.15	-1.67%	2,504,612
Mar 25, 2026	119.74	121.13	119.72	120.16	120.16	2.86%	1,055,548
Mar 24, 2026	107.51	118.10	107.51	116.82	116.82	5.94%	10,515,110
Mar 23, 2026	125.07	125.07	105.99	110.27	110.27	-9.63%	21,851,790
Mar 20, 2026	118.71	124.00	118.71	122.02	122.02	0.21%	2,919,063
Mar 19, 2026	127.73	127.73	121.00	121.76	121.76	-5.45%	9,720,213
Mar 18, 2026	132.48	132.48	127.81	128.78	128.78	-0.36%	798,984
Mar 17, 2026	124.38	130.13	124.38	129.25	129.25	1.32%	3,710,949
Mar 16, 2026	130.99	130.99	127.30	127.57	127.57	-2.86%	4,871,510
Mar 13, 2026	133.33	133.33	130.81	131.32	131.32	-1.74%	2,527,725
Mar 12, 2026	137.13	137.13	132.08	133.64	133.64	-0.11%	2,569,990
Mar 11, 2026	133.51	134.18	133.47	133.79	133.79	0.52%	991,124
Mar 10, 2026	135.63	135.63	132.36	133.10	133.10	0.58%	1,255,123
Mar 9, 2026	130.00	133.20	128.17	132.33	132.33	0.66%	1,943,239
Mar 6, 2026	133.63	133.63	131.21	131.46	131.46	-1.15%	1,583,923
Mar 5, 2026	135.83	136.00	131.95	132.99	132.99	-0.79%	3,715,286
Mar 4, 2026	137.26	144.29	133.05	134.05	134.05	-4.78%	16,022,945
Mar 2, 2026	133.85	141.39	133.85	140.78	140.78	5.95%	6,981,394
Feb 27, 2026	131.71	133.17	131.71	132.88	132.88	0.94%	804,167
Feb 26, 2026	132.79	132.79	131.04	131.64	131.64	-0.90%	770,684
Feb 25, 2026	134.00	134.00	132.25	132.83	132.83	0.26%	728,235
Feb 24, 2026	131.01	132.93	131.01	132.48	132.48	0.97%	4,562,745
Feb 23, 2026	131.72	132.49	130.90	131.21	131.21	2.11%	3,132,215
Feb 20, 2026	125.10	128.79	125.10	128.50	128.50	0.15%	1,477,446
Feb 19, 2026	128.67	128.94	127.00	128.31	128.31	2.21%	1,632,798
Feb 18, 2026	125.36	126.38	124.84	125.54	125.54	0.14%	1,007,660
Feb 17, 2026	127.49	127.49	124.18	125.36	125.36	-1.99%	2,341,797
Feb 16, 2026	130.07	130.07	126.80	127.91	127.91	0.80%	952,561
Feb 13, 2026	133.60	133.60	125.96	126.90	126.90	-2.17%	1,994,181
Feb 12, 2026	126.34	131.99	126.34	129.71	129.71	0.10%	3,488,904
Feb 11, 2026	132.51	132.51	128.50	129.58	129.58	0.23%	2,623,627
Feb 10, 2026	128.70	129.70	128.55	129.28	129.28	0.48%	1,137,599
Feb 9, 2026	128.02	131.79	127.00	128.66	128.66	1.86%	2,517,081
Feb 6, 2026	127.99	127.99	123.17	126.31	126.31	-0.07%	3,231,977
Feb 5, 2026	127.00	127.00	123.82	126.40	126.40	-3.66%	6,651,508
Feb 4, 2026	130.24	133.81	130.00	131.20	131.20	3.76%	4,191,956
Feb 3, 2026	121.92	127.95	120.00	126.45	126.45	7.21%	5,614,859
Feb 2, 2026	120.00	121.50	111.00	117.95	117.95	-1.00%	12,178,591
Feb 1, 2026	125.89	125.89	116.52	119.14	119.14	-8.55%	6,906,923
Jan 30, 2026	144.89	144.89	128.00	130.28	130.28	-12.53%	14,262,610
Jan 29, 2026	138.00	150.00	138.00	148.94	148.94	8.17%	6,066,205
Jan 28, 2026	135.92	138.50	133.43	137.69	137.69	3.83%	2,954,237
Jan 27, 2026	134.97	134.97	129.12	132.61	132.61	3.13%	4,618,033
Jan 23, 2026	130.11	134.91	127.15	128.58	128.58	2.64%	5,284,867
Jan 22, 2026	141.13	141.13	119.31	125.27	125.27	-9.02%	7,778,826
Jan 21, 2026	130.77	141.70	130.77	137.69	137.69	8.46%	6,897,490
Jan 20, 2026	125.50	128.00	122.01	126.95	126.95	3.53%	3,357,831
Jan 19, 2026	119.34	123.88	119.34	122.62	122.62	3.20%	3,771,027
Jan 16, 2026	119.80	119.80	118.10	118.82	118.82	-0.87%	3,692,281