Axita Cotton Limited (NSE:AXITA)
India · Delayed Price · Currency is INR 7.95
-0.05 (-0.63%)
Sep 24, 2026, 1:49 PM IST
NSE:AXITA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 8.11 | 8.12 | 7.95 | 7.95 | - | -0.62% | 651,503 |
| Sep 23, 2026 | 8.01 | 8.06 | 7.99 | 8.00 | 8.00 | 0.13% | 264,291 |
| Sep 22, 2026 | 8.03 | 8.17 | 7.91 | 7.99 | 7.99 | -0.12% | 885,885 |
| Sep 21, 2026 | 8.04 | 8.08 | 8.00 | 8.00 | 8.00 | 0.13% | 483,958 |
| Sep 18, 2026 | 8.02 | 8.02 | 7.96 | 7.99 | 7.99 | - | 327,258 |
| Sep 17, 2026 | 8.03 | 8.09 | 7.99 | 7.99 | 7.99 | - | 347,239 |
| Sep 16, 2026 | 8.04 | 8.12 | 7.97 | 7.99 | 7.99 | -0.12% | 495,132 |
| Sep 15, 2026 | 8.03 | 8.04 | 7.99 | 8.00 | 8.00 | 0.25% | 425,828 |
| Sep 11, 2026 | 8.04 | 8.06 | 7.98 | 7.98 | 7.98 | 0.38% | 1,291,259 |
| Sep 10, 2026 | 8.03 | 8.04 | 7.99 | 8.00 | 7.95 | - | 424,366 |
| Sep 9, 2026 | 8.04 | 8.25 | 7.99 | 8.00 | 7.95 | 0.13% | 640,768 |
| Sep 8, 2026 | 8.03 | 8.04 | 7.97 | 7.99 | 7.94 | -0.12% | 573,251 |
| Sep 7, 2026 | 8.05 | 8.09 | 8.00 | 8.00 | 7.95 | -0.12% | 574,580 |
| Sep 4, 2026 | 8.11 | 8.14 | 8.01 | 8.01 | 7.96 | - | 356,179 |
| Sep 3, 2026 | 8.01 | 8.53 | 8.01 | 8.01 | 7.96 | 0.50% | 1,959,553 |
| Sep 2, 2026 | 8.07 | 8.08 | 7.97 | 7.97 | 7.92 | 0.13% | 668,683 |
| Sep 1, 2026 | 8.05 | 8.20 | 7.95 | 7.96 | 7.91 | 0.89% | 944,524 |
| Aug 31, 2026 | 8.08 | 8.14 | 7.75 | 7.89 | 7.84 | -1.99% | 731,568 |
| Aug 28, 2026 | 8.05 | 8.23 | 8.05 | 8.05 | 8.00 | 0.88% | 1,263,568 |
| Aug 27, 2026 | 8.09 | 8.11 | 7.80 | 7.98 | 7.93 | -0.87% | 2,141,370 |
| Aug 26, 2026 | 7.95 | 8.15 | 7.95 | 8.05 | 8.00 | 0.88% | 1,280,809 |
| Aug 25, 2026 | 8.05 | 8.30 | 7.80 | 7.98 | 7.93 | - | 2,172,120 |
| Aug 24, 2026 | 7.79 | 8.09 | 7.79 | 7.98 | 7.93 | 4.04% | 2,873,849 |
| Aug 21, 2026 | 7.37 | 7.91 | 7.30 | 7.67 | 7.62 | 5.07% | 2,106,333 |
| Aug 20, 2026 | 7.36 | 7.48 | 7.24 | 7.30 | 7.25 | 0.41% | 566,049 |
| Aug 19, 2026 | 7.38 | 7.38 | 7.27 | 7.27 | 7.22 | -0.27% | 172,399 |
| Aug 18, 2026 | 7.34 | 7.39 | 7.25 | 7.29 | 7.24 | 0.55% | 320,267 |
| Aug 17, 2026 | 7.39 | 7.39 | 7.24 | 7.25 | 7.20 | -0.28% | 188,541 |
| Aug 14, 2026 | 7.33 | 7.39 | 7.26 | 7.27 | 7.22 | 0.28% | 239,632 |
| Aug 13, 2026 | 7.36 | 7.37 | 7.21 | 7.25 | 7.20 | -0.41% | 374,775 |
| Aug 12, 2026 | 7.35 | 7.44 | 7.26 | 7.28 | 7.23 | -0.14% | 566,985 |
| Aug 11, 2026 | 7.28 | 7.50 | 7.25 | 7.29 | 7.24 | -0.14% | 399,361 |
| Aug 10, 2026 | 7.33 | 7.38 | 7.28 | 7.30 | 7.25 | - | 187,251 |
| Aug 7, 2026 | 7.33 | 7.35 | 7.29 | 7.30 | 7.25 | - | 193,240 |
| Aug 6, 2026 | 7.39 | 7.42 | 7.30 | 7.30 | 7.25 | -0.54% | 714,393 |
| Aug 5, 2026 | 7.39 | 7.40 | 7.31 | 7.34 | 7.29 | -0.14% | 1,096,094 |
| Aug 4, 2026 | 7.34 | 7.40 | 7.32 | 7.35 | 7.30 | 0.68% | 4,581,963 |
| Aug 3, 2026 | 7.35 | 7.42 | 7.30 | 7.30 | 7.25 | -0.27% | 414,015 |
| Jul 31, 2026 | 7.43 | 7.49 | 7.30 | 7.32 | 7.27 | -0.41% | 891,372 |
| Jul 30, 2026 | 7.47 | 7.49 | 7.33 | 7.35 | 7.30 | -0.27% | 480,552 |
| Jul 29, 2026 | 7.46 | 7.46 | 7.35 | 7.37 | 7.32 | -0.27% | 887,034 |
| Jul 28, 2026 | 7.40 | 7.44 | 7.35 | 7.39 | 7.34 | -0.27% | 201,496 |
| Jul 27, 2026 | 7.46 | 7.46 | 7.39 | 7.41 | 7.36 | 0.68% | 189,022 |
| Jul 24, 2026 | 7.43 | 7.43 | 7.31 | 7.36 | 7.31 | 0.68% | 193,833 |
| Jul 23, 2026 | 7.36 | 7.45 | 7.30 | 7.31 | 7.26 | -0.68% | 153,977 |
| Jul 22, 2026 | 7.43 | 7.56 | 7.35 | 7.36 | 7.31 | -0.67% | 600,743 |
| Jul 21, 2026 | 7.46 | 7.60 | 7.40 | 7.41 | 7.36 | 0.82% | 626,298 |
| Jul 20, 2026 | 7.43 | 7.49 | 7.35 | 7.35 | 7.30 | -0.68% | 166,312 |
| Jul 17, 2026 | 7.50 | 7.50 | 7.35 | 7.40 | 7.35 | - | 339,242 |
| Jul 16, 2026 | 7.54 | 7.54 | 7.38 | 7.40 | 7.35 | -1.33% | 260,847 |