NSE:AXISGOLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	129.93	130.32	129.28	129.51	129.51	-0.32%	3,190,187
May 27, 2026	130.88	130.88	129.79	129.93	129.93	-0.42%	796,270
May 26, 2026	130.96	131.21	130.35	130.48	130.48	-0.76%	365,126
May 25, 2026	131.44	132.46	131.00	131.48	131.48	0.03%	490,812
May 22, 2026	132.37	132.37	131.22	131.44	131.44	-0.26%	354,197
May 21, 2026	132.78	132.78	131.56	131.78	131.78	0.45%	859,793
May 20, 2026	128.52	131.55	128.52	131.19	131.19	-0.42%	992,890
May 19, 2026	130.31	131.92	130.31	131.74	131.74	0.96%	1,486,253
May 18, 2026	128.52	130.74	128.52	130.49	130.49	0.40%	2,227,376
May 15, 2026	136.05	136.05	129.57	129.97	129.97	-2.09%	4,591,283
May 14, 2026	136.00	136.00	131.62	132.74	132.74	0.04%	814,141
May 13, 2026	129.02	134.86	129.02	132.69	132.69	5.76%	4,338,810
May 12, 2026	124.08	126.99	124.08	125.46	125.46	1.11%	761,042
May 11, 2026	128.55	128.55	123.91	124.08	124.08	-1.07%	1,927,558
May 8, 2026	122.41	125.77	122.41	125.42	125.42	-0.10%	435,569
May 7, 2026	121.97	126.17	121.97	125.55	125.55	0.36%	1,355,369
May 6, 2026	125.00	125.44	123.85	125.10	125.10	1.72%	1,820,458
May 5, 2026	125.00	126.22	122.30	122.99	122.99	-0.13%	972,073
May 4, 2026	123.68	124.66	122.85	123.15	123.15	-1.21%	3,000,627
Apr 30, 2026	119.34	124.78	119.34	124.66	124.66	1.84%	1,008,615
Apr 29, 2026	123.89	123.89	120.37	122.41	122.41	-0.85%	555,321
Apr 28, 2026	128.33	134.75	123.31	123.46	123.46	-1.39%	1,326,442
Apr 27, 2026	125.97	125.98	125.09	125.20	125.20	0.40%	502,613
Apr 24, 2026	124.04	125.03	123.97	124.70	124.70	-0.14%	580,503
Apr 23, 2026	125.60	125.60	124.59	124.87	124.87	-0.83%	840,161
Apr 22, 2026	127.05	127.05	125.63	125.91	125.91	-0.25%	1,060,568
Apr 21, 2026	129.12	129.12	125.77	126.23	126.23	0.20%	720,811
Apr 20, 2026	125.61	126.17	122.54	125.98	125.98	0.23%	1,038,986
Apr 17, 2026	127.00	127.00	125.00	125.69	125.69	-0.77%	3,395,432
Apr 16, 2026	126.01	127.88	126.01	126.67	126.67	0.12%	1,575,987
Apr 15, 2026	127.00	127.13	126.20	126.52	126.52	1.59%	1,736,362
Apr 13, 2026	121.25	124.92	121.25	124.54	124.54	0.14%	962,667
Apr 10, 2026	127.00	127.00	123.80	124.36	124.36	0.31%	1,400,887
Apr 9, 2026	129.01	129.01	122.72	123.98	123.98	-1.50%	2,264,789
Apr 8, 2026	125.64	126.96	124.70	125.87	125.87	2.68%	4,905,968
Apr 7, 2026	124.21	124.21	121.57	122.58	122.58	-1.02%	4,019,734
Apr 6, 2026	123.79	124.13	120.29	123.84	123.84	2.53%	1,792,565
Apr 2, 2026	124.40	124.58	119.28	120.78	120.78	-3.14%	4,291,209
Apr 1, 2026	124.71	126.14	123.71	124.69	124.69	2.51%	4,082,216
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