Axita Cotton Limited (NSE:AXITA)
India · Delayed Price · Currency is INR 7.76
0.00 (0.00%)
May 25, 2026, 9:50 AM IST
NSE:AXITA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 8.86 | 8.86 | 8.58 | 8.74 | 8.74 | 0.46% | 316,096 |
| Apr 6, 2026 | 8.98 | 8.98 | 8.32 | 8.70 | 8.70 | 1.16% | 230,868 |
| 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 |