Axita Cotton Limited (NSE:AXITA)
India · Delayed Price · Currency is INR 7.37
-0.04 (-0.54%)
Jul 22, 2026, 3:29 PM IST
NSE:AXITA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 7.43 | 7.56 | 7.35 | 7.36 | 7.36 | -0.67% | 600,743 |
| Jul 21, 2026 | 7.46 | 7.60 | 7.40 | 7.41 | 7.41 | 0.82% | 626,298 |
| Jul 20, 2026 | 7.43 | 7.49 | 7.35 | 7.35 | 7.35 | -0.68% | 166,312 |
| Jul 17, 2026 | 7.50 | 7.50 | 7.35 | 7.40 | 7.40 | - | 339,242 |
| Jul 16, 2026 | 7.54 | 7.54 | 7.38 | 7.40 | 7.40 | -1.33% | 260,847 |
| Jul 15, 2026 | 7.55 | 7.56 | 7.48 | 7.50 | 7.50 | -0.40% | 90,788 |
| Jul 14, 2026 | 7.52 | 7.55 | 7.48 | 7.53 | 7.53 | 1.48% | 219,360 |
| Jul 13, 2026 | 7.55 | 7.55 | 7.41 | 7.42 | 7.42 | -0.93% | 276,224 |
| Jul 10, 2026 | 7.59 | 7.59 | 7.48 | 7.49 | 7.49 | - | 153,199 |
| Jul 9, 2026 | 7.53 | 7.55 | 7.47 | 7.49 | 7.49 | 1.08% | 160,931 |
| Jul 8, 2026 | 7.60 | 7.60 | 7.37 | 7.41 | 7.41 | -1.98% | 233,589 |
| Jul 7, 2026 | 7.60 | 7.68 | 7.53 | 7.56 | 7.56 | 0.27% | 382,563 |
| Jul 6, 2026 | 7.58 | 7.60 | 7.52 | 7.54 | 7.54 | -0.13% | 261,217 |
| Jul 3, 2026 | 7.60 | 7.62 | 7.55 | 7.55 | 7.55 | - | 246,564 |
| Jul 2, 2026 | 7.62 | 7.67 | 7.53 | 7.55 | 7.55 | - | 184,484 |
| Jul 1, 2026 | 7.62 | 7.67 | 7.55 | 7.55 | 7.55 | 0.27% | 363,851 |
| Jun 30, 2026 | 7.62 | 7.71 | 7.46 | 7.53 | 7.53 | - | 631,711 |
| Jun 29, 2026 | 7.72 | 7.72 | 7.53 | 7.53 | 7.53 | -0.53% | 195,598 |
| Jun 25, 2026 | 7.72 | 7.78 | 7.55 | 7.57 | 7.57 | - | 218,679 |
| Jun 24, 2026 | 7.73 | 7.74 | 7.55 | 7.57 | 7.57 | -0.39% | 263,706 |
| Jun 23, 2026 | 7.78 | 7.78 | 7.57 | 7.60 | 7.60 | -0.78% | 234,726 |
| Jun 22, 2026 | 7.84 | 7.84 | 7.65 | 7.66 | 7.66 | -0.13% | 256,258 |
| Jun 19, 2026 | 7.74 | 7.74 | 7.65 | 7.67 | 7.67 | -0.13% | 168,994 |
| 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 |