Axita Cotton Limited (NSE:AXITA)
India · Delayed Price · Currency is INR 7.20
+0.02 (0.28%)
Nov 11, 2026, 3:00 PM IST
NSE:AXITA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 7.18 | 7.32 | 7.18 | 7.20 | 7.20 | 0.28% | 3,724,439 |
| Nov 9, 2026 | 7.24 | 7.31 | 7.17 | 7.18 | 7.18 | -0.42% | 4,358,783 |
| Nov 8, 2026 | 7.24 | 7.38 | 7.18 | 7.21 | 7.21 | 0.14% | 878,028 |
| Nov 6, 2026 | 7.25 | 7.26 | 7.18 | 7.20 | 7.20 | 0.14% | 3,099,742 |
| Nov 5, 2026 | 7.24 | 7.62 | 7.19 | 7.19 | 7.19 | - | 2,612,149 |
| Nov 4, 2026 | 7.24 | 7.30 | 7.18 | 7.19 | 7.19 | - | 2,277,188 |
| Nov 3, 2026 | 7.23 | 7.34 | 7.19 | 7.19 | 7.19 | 0.14% | 1,507,308 |
| Nov 2, 2026 | 7.23 | 7.34 | 7.17 | 7.18 | 7.18 | -0.14% | 2,191,207 |
| Oct 30, 2026 | 7.29 | 7.33 | 7.18 | 7.19 | 7.19 | -0.28% | 1,557,782 |
| Oct 29, 2026 | 7.23 | 7.31 | 7.17 | 7.21 | 7.21 | 0.28% | 1,706,996 |
| Oct 28, 2026 | 7.24 | 7.25 | 7.19 | 7.19 | 7.19 | -0.42% | 578,017 |
| Oct 27, 2026 | 7.24 | 7.78 | 7.18 | 7.22 | 7.22 | 0.84% | 1,066,144 |
| Oct 26, 2026 | 7.24 | 7.35 | 7.15 | 7.16 | 7.16 | -0.56% | 1,108,666 |
| Oct 23, 2026 | 7.25 | 7.31 | 7.18 | 7.20 | 7.20 | -0.28% | 792,586 |
| Oct 22, 2026 | 7.29 | 7.38 | 7.20 | 7.22 | 7.22 | -0.28% | 1,514,767 |
| Oct 21, 2026 | 7.39 | 7.46 | 6.96 | 7.24 | 7.24 | -0.55% | 2,729,267 |
| Oct 19, 2026 | 7.34 | 7.35 | 7.27 | 7.28 | 7.28 | -0.27% | 680,914 |
| Oct 16, 2026 | 7.45 | 7.48 | 7.28 | 7.30 | 7.30 | -0.27% | 1,206,682 |
| Oct 15, 2026 | 7.39 | 7.48 | 7.30 | 7.32 | 7.32 | -0.41% | 2,096,548 |
| Oct 14, 2026 | 7.41 | 7.47 | 7.34 | 7.35 | 7.35 | 0.27% | 1,056,460 |
| Oct 13, 2026 | 7.43 | 7.59 | 7.01 | 7.33 | 7.33 | -0.95% | 410,948 |
| Oct 12, 2026 | 7.49 | 7.93 | 7.40 | 7.40 | 7.40 | 0.27% | 1,159,878 |
| Oct 9, 2026 | 7.41 | 7.47 | 7.36 | 7.38 | 7.38 | -0.40% | 465,760 |
| Oct 8, 2026 | 7.53 | 7.53 | 7.40 | 7.41 | 7.41 | -0.40% | 265,685 |
| Oct 7, 2026 | 7.52 | 7.58 | 7.40 | 7.44 | 7.44 | -0.93% | 551,363 |
| Oct 6, 2026 | 7.59 | 7.63 | 7.17 | 7.51 | 7.51 | -1.05% | 223,090 |
| Oct 5, 2026 | 7.69 | 7.69 | 7.56 | 7.59 | 7.59 | 0.13% | 901,703 |
| Oct 1, 2026 | 7.69 | 7.69 | 7.56 | 7.58 | 7.58 | -1.69% | 1,182,454 |
| Sep 30, 2026 | 7.84 | 7.86 | 7.70 | 7.71 | 7.71 | -1.28% | 504,922 |
| Sep 29, 2026 | 7.96 | 7.98 | 7.79 | 7.81 | 7.81 | -1.14% | 1,346,408 |
| Sep 28, 2026 | 7.97 | 8.00 | 7.89 | 7.90 | 7.90 | -0.63% | 445,775 |
| Sep 25, 2026 | 8.05 | 8.08 | 7.88 | 7.95 | 7.95 | -0.62% | 815,658 |
| Sep 24, 2026 | 8.11 | 8.12 | 7.95 | 8.00 | 8.00 | - | 1,313,832 |
| 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 |