NSE:AXISVALUE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	34.44	34.62	34.00	34.51	34.51	0.70%	103,553
May 26, 2026	34.76	34.76	34.00	34.27	34.27	0.56%	166,401
May 25, 2026	34.14	34.42	33.87	34.08	34.08	1.13%	253,452
May 22, 2026	34.87	34.87	33.60	33.70	33.70	-1.12%	230,845
May 21, 2026	33.78	35.27	33.66	34.08	34.08	1.37%	169,429
May 20, 2026	33.37	33.67	33.17	33.62	33.62	0.72%	53,776
May 19, 2026	33.34	33.60	33.25	33.38	33.38	0.60%	36,455
May 18, 2026	33.60	33.69	32.86	33.18	33.18	-1.54%	273,484
May 15, 2026	33.80	34.09	33.60	33.70	33.70	-0.47%	47,156
May 14, 2026	33.87	34.02	31.97	33.86	33.86	-0.03%	77,647
May 13, 2026	33.05	34.09	32.79	33.87	33.87	1.23%	65,133
May 12, 2026	33.75	34.78	32.85	33.46	33.46	-0.39%	120,359
May 11, 2026	33.85	34.14	33.55	33.59	33.59	-1.26%	248,047
May 8, 2026	34.64	34.64	33.91	34.02	34.02	-1.31%	101,687
May 7, 2026	34.68	34.68	34.22	34.47	34.47	0.47%	166,332
May 6, 2026	33.67	34.40	33.67	34.31	34.31	1.30%	203,695
May 5, 2026	33.95	34.14	33.43	33.87	33.87	-0.24%	87,811
May 4, 2026	34.86	34.97	33.72	33.95	33.95	-0.18%	176,222
Apr 30, 2026	34.53	35.19	33.90	34.01	34.01	-0.85%	118,993
Apr 29, 2026	34.35	34.55	34.11	34.30	34.30	0.35%	95,207
Apr 28, 2026	34.97	34.97	34.11	34.18	34.18	0.18%	39,468
Apr 27, 2026	34.37	34.38	33.89	34.12	34.12	1.19%	94,590
Apr 24, 2026	33.82	33.98	33.47	33.72	33.72	-0.44%	236,470
Apr 23, 2026	34.31	34.38	33.80	33.87	33.87	-0.99%	109,775
Apr 22, 2026	34.01	34.39	33.83	34.21	34.21	0.59%	162,700
Apr 21, 2026	34.77	34.77	33.80	34.01	34.01	0.24%	168,098
Apr 20, 2026	33.98	34.56	33.56	33.93	33.93	-	452,028
Apr 17, 2026	33.71	33.98	33.24	33.93	33.93	0.95%	188,538
Apr 16, 2026	33.89	33.89	33.47	33.61	33.61	0.39%	104,957
Apr 15, 2026	31.98	33.87	31.98	33.48	33.48	2.07%	189,921
Apr 13, 2026	32.66	32.92	31.50	32.80	32.80	-0.09%	201,441
Apr 10, 2026	33.00	33.70	32.32	32.83	32.83	0.18%	125,558
Apr 9, 2026	32.44	33.00	32.43	32.77	32.77	0.49%	105,248
Apr 8, 2026	32.15	33.99	32.15	32.61	32.61	3.16%	427,449
Apr 7, 2026	31.23	31.75	31.15	31.61	31.61	0.54%	179,791
Apr 6, 2026	31.38	31.50	30.89	31.44	31.44	1.29%	81,281
Apr 2, 2026	32.49	32.49	30.20	31.04	31.04	-2.08%	279,088
Apr 1, 2026	31.37	32.08	30.75	31.70	31.70	3.56%	178,360
Mar 30, 2026	31.08	31.69	30.32	30.61	30.61	-1.03%	302,467
Mar 27, 2026	31.54	31.54	30.64	30.93	30.93	-1.28%	141,325
Mar 25, 2026	30.65	31.46	30.60	31.33	31.33	2.35%	98,639
Mar 24, 2026	30.43	31.42	30.14	30.61	30.61	0.59%	206,855
Mar 23, 2026	31.97	31.97	30.14	30.43	30.43	-3.27%	359,503
Mar 20, 2026	31.67	32.57	31.32	31.46	31.46	-0.69%	147,861
Mar 19, 2026	32.47	33.00	30.97	31.68	31.68	-1.31%	264,406
Mar 18, 2026	32.38	32.97	31.87	32.10	32.10	0.44%	85,902
Mar 17, 2026	31.66	31.98	31.50	31.96	31.96	0.95%	103,257
Mar 16, 2026	32.65	32.65	31.16	31.66	31.66	-0.63%	199,442
Mar 13, 2026	33.93	33.93	31.75	31.86	31.86	-3.48%	319,591
Mar 12, 2026	32.94	33.49	32.10	33.01	33.01	1.10%	148,346