Axita Cotton Limited (NSE:AXITA)
India · Delayed Price · Currency is INR 8.70
+0.10 (1.16%)
Apr 6, 2026, 3:29 PM IST
NSE:AXITA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 8.59 | 8.64 | 8.26 | 8.60 | 8.60 | -0.58% | 163,866 |
| Apr 1, 2026 | 8.70 | 8.76 | 8.15 | 8.65 | 8.65 | 0.93% | 477,451 |
| Mar 30, 2026 | 8.60 | 8.70 | 8.20 | 8.57 | 8.57 | -0.35% | 589,216 |
| Mar 27, 2026 | 8.80 | 8.80 | 8.36 | 8.60 | 8.60 | -2.27% | 474,156 |
| Mar 25, 2026 | 9.00 | 9.00 | 8.60 | 8.80 | 8.80 | 0.57% | 196,574 |
| Mar 24, 2026 | 8.85 | 8.85 | 8.69 | 8.75 | 8.75 | 1.16% | 278,740 |
| Mar 23, 2026 | 8.78 | 8.78 | 8.41 | 8.65 | 8.65 | -2.26% | 502,387 |
| Mar 20, 2026 | 8.42 | 9.00 | 8.42 | 8.85 | 8.85 | 0.57% | 2,186,829 |
| Mar 19, 2026 | 9.01 | 9.01 | 8.66 | 8.80 | 8.80 | -0.56% | 3,156,151 |
| Mar 18, 2026 | 8.75 | 9.12 | 8.72 | 8.85 | 8.85 | 1.26% | 137,473 |
| Mar 17, 2026 | 8.76 | 8.76 | 8.55 | 8.74 | 8.74 | -0.68% | 261,729 |
| Mar 16, 2026 | 8.95 | 8.95 | 8.68 | 8.80 | 8.80 | -1.68% | 224,400 |
| Mar 13, 2026 | 8.91 | 8.98 | 8.80 | 8.95 | 8.95 | 0.56% | 690,231 |
| Mar 12, 2026 | 8.98 | 9.00 | 8.89 | 8.90 | 8.90 | 1.14% | 377,350 |
| Mar 11, 2026 | 8.72 | 8.89 | 8.72 | 8.80 | 8.80 | 0.69% | 252,774 |
| Mar 10, 2026 | 8.70 | 8.85 | 8.70 | 8.74 | 8.74 | 1.04% | 208,442 |
| Mar 9, 2026 | 8.96 | 8.99 | 8.43 | 8.65 | 8.65 | -2.26% | 410,889 |
| Mar 6, 2026 | 8.83 | 8.99 | 8.83 | 8.85 | 8.85 | 1.61% | 229,562 |
| Mar 5, 2026 | 8.68 | 8.80 | 8.67 | 8.71 | 8.71 | 2.47% | 407,542 |
| Mar 4, 2026 | 8.52 | 8.55 | 8.11 | 8.50 | 8.50 | - | 330,412 |
| Mar 2, 2026 | 7.95 | 8.55 | 7.85 | 8.50 | 8.50 | 3.28% | 1,152,653 |
| Feb 27, 2026 | 8.58 | 8.58 | 8.17 | 8.23 | 8.23 | -4.08% | 806,395 |
| Feb 26, 2026 | 8.66 | 9.13 | 8.57 | 8.58 | 8.58 | -4.88% | 1,431,342 |
| Feb 25, 2026 | 9.28 | 9.28 | 8.85 | 9.02 | 9.02 | -0.66% | 458,258 |
| Feb 24, 2026 | 9.53 | 9.55 | 8.88 | 9.08 | 9.08 | -2.26% | 367,760 |
| Feb 23, 2026 | 9.62 | 9.62 | 9.11 | 9.29 | 9.29 | -1.59% | 254,004 |
| Feb 20, 2026 | 9.64 | 9.70 | 9.20 | 9.44 | 9.44 | 0.32% | 351,077 |
| Feb 19, 2026 | 9.59 | 9.60 | 9.40 | 9.41 | 9.41 | 2.17% | 258,566 |
| Feb 18, 2026 | 9.62 | 9.65 | 9.10 | 9.21 | 9.21 | -1.92% | 410,761 |
| Feb 17, 2026 | 9.60 | 9.69 | 9.21 | 9.39 | 9.39 | -1.57% | 362,516 |
| Feb 16, 2026 | 10.00 | 10.00 | 9.54 | 9.54 | 9.54 | -4.98% | 284,567 |
| Feb 13, 2026 | 10.14 | 10.24 | 9.76 | 10.04 | 10.04 | 2.83% | 406,183 |
| Feb 12, 2026 | 9.85 | 9.86 | 9.55 | 9.76 | 9.76 | 1.42% | 550,016 |
| Feb 11, 2026 | 9.67 | 9.68 | 9.46 | 9.63 | 9.63 | 2.22% | 446,795 |
| Feb 10, 2026 | 9.64 | 9.68 | 9.31 | 9.42 | 9.42 | 1.07% | 2,298,321 |
| Feb 9, 2026 | 9.51 | 9.64 | 9.20 | 9.32 | 9.32 | -1.06% | 424,886 |
| Feb 6, 2026 | 9.73 | 9.82 | 9.20 | 9.42 | 9.42 | -2.73% | 401,918 |
| Feb 5, 2026 | 9.78 | 9.98 | 9.65 | 9.68 | 9.68 | 1.44% | 485,397 |
| Feb 4, 2026 | 9.29 | 9.56 | 9.09 | 9.55 | 9.55 | 4.89% | 1,106,713 |
| Feb 3, 2026 | 9.09 | 9.26 | 9.06 | 9.10 | 9.10 | 2.56% | 630,804 |
| Feb 2, 2026 | 8.69 | 9.04 | 8.64 | 8.87 | 8.87 | 2.74% | 255,016 |
| Feb 1, 2026 | 8.83 | 8.83 | 8.59 | 8.64 | 8.64 | 1.06% | 433,713 |
| Jan 30, 2026 | 8.82 | 8.96 | 8.47 | 8.55 | 8.55 | -1.05% | 400,032 |
| Jan 29, 2026 | 8.82 | 8.99 | 8.58 | 8.64 | 8.64 | -0.22% | 394,549 |
| Jan 28, 2026 | 9.00 | 9.06 | 8.59 | 8.66 | 8.65 | -1.65% | 575,578 |
| Jan 27, 2026 | 8.84 | 8.96 | 8.79 | 8.80 | 8.80 | 2.01% | 352,957 |
| Jan 23, 2026 | 8.72 | 8.73 | 8.56 | 8.63 | 8.63 | 3.14% | 303,989 |
| Jan 22, 2026 | 8.32 | 8.50 | 8.32 | 8.36 | 8.36 | 3.03% | 318,199 |
| Jan 21, 2026 | 8.57 | 8.91 | 8.12 | 8.12 | 8.12 | -4.90% | 452,675 |
| Jan 20, 2026 | 9.05 | 9.10 | 8.52 | 8.54 | 8.54 | -4.68% | 543,797 |