Axita Cotton Limited (NSE:AXITA)
India · Delayed Price · Currency is INR 7.67
-0.01 (-0.13%)
Jun 19, 2026, 3:30 PM IST
NSE:AXITA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 7.74 | 7.74 | 7.69 | 7.72 | - | 0.52% | 54,822 |
| Jun 18, 2026 | 7.72 | 7.81 | 7.66 | 7.68 | 7.68 | -0.26% | 244,956 |
| Jun 17, 2026 | 7.75 | 7.78 | 7.63 | 7.70 | 7.70 | 0.26% | 149,379 |
| Jun 16, 2026 | 7.77 | 7.85 | 7.62 | 7.68 | 7.68 | -0.52% | 236,496 |
| Jun 15, 2026 | 7.55 | 7.79 | 7.55 | 7.72 | 7.72 | 0.92% | 394,508 |
| Jun 12, 2026 | 7.78 | 7.80 | 7.61 | 7.65 | 7.65 | -0.13% | 455,800 |
| Jun 11, 2026 | 7.66 | 7.92 | 7.60 | 7.66 | 7.66 | 0.79% | 327,799 |
| Jun 10, 2026 | 7.88 | 7.88 | 6.57 | 7.60 | 7.60 | -2.19% | 277,560 |
| Jun 9, 2026 | 7.99 | 7.99 | 7.75 | 7.77 | 7.77 | - | 177,871 |
| Jun 8, 2026 | 7.87 | 7.88 | 7.73 | 7.77 | 7.77 | -1.40% | 209,124 |
| Jun 5, 2026 | 7.94 | 7.98 | 7.82 | 7.88 | 7.88 | 1.03% | 158,253 |
| Jun 4, 2026 | 7.95 | 8.00 | 7.77 | 7.80 | 7.80 | -0.89% | 220,963 |
| Jun 3, 2026 | 7.94 | 7.94 | 7.76 | 7.87 | 7.87 | 0.77% | 231,657 |
| Jun 2, 2026 | 7.90 | 8.01 | 7.80 | 7.81 | 7.81 | -1.51% | 286,835 |
| Jun 1, 2026 | 8.45 | 8.45 | 7.90 | 7.93 | 7.93 | -3.41% | 508,881 |
| May 29, 2026 | 8.11 | 8.58 | 8.00 | 8.21 | 8.21 | 2.24% | 1,565,146 |
| May 27, 2026 | 8.39 | 8.40 | 8.01 | 8.03 | 8.03 | -1.95% | 244,590 |
| May 26, 2026 | 7.88 | 8.58 | 7.74 | 8.19 | 8.19 | 5.00% | 1,209,882 |
| May 25, 2026 | 7.76 | 7.85 | 7.71 | 7.80 | 7.80 | 0.52% | 227,953 |
| May 22, 2026 | 7.94 | 7.94 | 7.75 | 7.76 | 7.76 | -1.90% | 201,304 |
| May 21, 2026 | 7.94 | 7.94 | 7.70 | 7.91 | 7.91 | 0.76% | 348,765 |
| May 20, 2026 | 7.98 | 7.98 | 7.81 | 7.85 | 7.85 | -0.25% | 264,720 |
| May 19, 2026 | 7.98 | 8.00 | 7.83 | 7.87 | 7.87 | - | 286,579 |
| May 18, 2026 | 7.90 | 8.07 | 7.80 | 7.87 | 7.87 | - | 368,635 |
| May 15, 2026 | 8.10 | 8.30 | 7.84 | 7.87 | 7.87 | -0.88% | 952,535 |
| May 14, 2026 | 8.18 | 8.18 | 7.80 | 7.94 | 7.94 | - | 267,259 |
| May 13, 2026 | 8.09 | 8.09 | 7.89 | 7.94 | 7.94 | -0.75% | 273,143 |
| May 12, 2026 | 8.17 | 8.17 | 7.92 | 8.00 | 8.00 | -0.25% | 560,438 |
| May 11, 2026 | 8.05 | 8.18 | 7.91 | 8.02 | 8.02 | -1.96% | 660,009 |
| May 8, 2026 | 8.20 | 8.44 | 8.12 | 8.18 | 8.18 | 0.12% | 295,615 |
| May 7, 2026 | 8.25 | 8.45 | 8.11 | 8.17 | 8.17 | - | 337,759 |
| May 6, 2026 | 8.24 | 8.28 | 8.11 | 8.17 | 8.17 | -0.24% | 219,182 |
| May 5, 2026 | 8.09 | 8.44 | 7.99 | 8.19 | 8.19 | 1.74% | 541,710 |
| May 4, 2026 | 8.12 | 8.22 | 7.95 | 8.05 | 8.05 | -0.62% | 359,453 |
| Apr 30, 2026 | 8.10 | 8.28 | 8.06 | 8.10 | 8.10 | -0.61% | 169,221 |
| Apr 29, 2026 | 8.30 | 8.30 | 8.13 | 8.15 | 8.15 | -0.85% | 233,175 |
| Apr 28, 2026 | 8.23 | 8.33 | 8.14 | 8.22 | 8.22 | - | 196,061 |
| Apr 27, 2026 | 7.90 | 8.49 | 7.90 | 8.22 | 8.22 | -0.12% | 227,300 |
| Apr 24, 2026 | 8.37 | 8.80 | 7.96 | 8.23 | 8.23 | -1.44% | 331,358 |
| Apr 23, 2026 | 8.47 | 8.47 | 8.30 | 8.35 | 8.35 | -0.24% | 208,383 |
| Apr 22, 2026 | 8.32 | 8.45 | 8.26 | 8.37 | 8.37 | 0.36% | 368,460 |
| Apr 21, 2026 | 8.91 | 9.10 | 8.16 | 8.34 | 8.34 | -7.95% | 2,612,220 |
| Apr 20, 2026 | 9.04 | 9.15 | 9.01 | 9.06 | 9.06 | 0.22% | 362,710 |
| Apr 17, 2026 | 8.93 | 9.06 | 8.93 | 9.04 | 9.04 | 1.23% | 234,026 |
| Apr 16, 2026 | 9.00 | 9.00 | 8.90 | 8.93 | 8.93 | -0.45% | 169,699 |
| Apr 15, 2026 | 9.00 | 9.30 | 8.84 | 8.97 | 8.97 | 2.16% | 361,934 |
| Apr 13, 2026 | 8.99 | 9.10 | 8.70 | 8.78 | 8.78 | -1.35% | 195,311 |
| Apr 10, 2026 | 8.97 | 9.10 | 8.86 | 8.90 | 8.90 | -0.22% | 160,655 |
| Apr 9, 2026 | 9.33 | 9.35 | 8.90 | 8.92 | 8.92 | -2.41% | 226,479 |
| Apr 8, 2026 | 8.90 | 9.61 | 8.90 | 9.14 | 9.14 | 4.58% | 346,252 |