Axtel Industries Limited (NSE:AXTEL)
India · Delayed Price · Currency is INR 450.35
+11.20 (2.55%)
At close: Sep 23, 2026
NSE:AXTEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 434.20 | 457.70 | 434.00 | 450.35 | 450.35 | 2.55% | 23,425 |
| Sep 22, 2026 | 435.00 | 440.90 | 424.60 | 439.15 | 439.15 | 1.19% | 4,892 |
| Sep 21, 2026 | 437.85 | 442.00 | 425.65 | 434.00 | 434.00 | -1.37% | 10,440 |
| Sep 18, 2026 | 444.25 | 444.25 | 431.50 | 440.05 | 440.05 | -0.81% | 7,910 |
| Sep 17, 2026 | 434.90 | 444.00 | 424.15 | 443.65 | 443.65 | 1.97% | 10,817 |
| Sep 16, 2026 | 416.50 | 441.05 | 416.50 | 435.10 | 435.10 | 1.27% | 4,299 |
| Sep 15, 2026 | 437.20 | 458.80 | 419.10 | 429.65 | 429.65 | -2.40% | 21,380 |
| Sep 11, 2026 | 425.50 | 448.00 | 413.00 | 440.20 | 440.20 | 3.55% | 20,070 |
| Sep 10, 2026 | 448.00 | 448.00 | 420.00 | 425.10 | 425.10 | -2.51% | 6,892 |
| Sep 9, 2026 | 452.00 | 454.80 | 425.00 | 436.05 | 436.05 | 6.65% | 26,894 |
| Sep 8, 2026 | 390.00 | 411.85 | 388.00 | 408.85 | 408.85 | 4.39% | 2,822 |
| Sep 7, 2026 | 390.15 | 397.95 | 390.15 | 391.65 | 391.65 | -0.72% | 1,357 |
| Sep 4, 2026 | 388.60 | 396.70 | 388.60 | 394.50 | 394.50 | -0.08% | 1,470 |
| Sep 3, 2026 | 397.00 | 397.00 | 394.80 | 394.80 | 394.80 | -0.49% | 2,503 |
| Sep 2, 2026 | 395.00 | 398.50 | 392.00 | 396.75 | 396.75 | -0.23% | 1,840 |
| Sep 1, 2026 | 392.50 | 398.50 | 385.45 | 397.65 | 397.65 | 2.26% | 3,246 |
| Aug 31, 2026 | 409.95 | 409.95 | 385.00 | 388.85 | 388.85 | -1.39% | 3,418 |
| Aug 28, 2026 | 400.00 | 406.80 | 392.30 | 394.35 | 394.35 | -2.35% | 3,424 |
| Aug 27, 2026 | 408.30 | 415.00 | 390.00 | 403.85 | 403.85 | -0.60% | 5,613 |
| Aug 26, 2026 | 423.00 | 423.00 | 405.00 | 406.30 | 406.30 | -2.43% | 3,837 |
| Aug 25, 2026 | 406.30 | 418.90 | 406.00 | 416.40 | 416.40 | 2.54% | 1,452 |
| Aug 24, 2026 | 405.00 | 413.00 | 405.00 | 406.10 | 406.10 | -1.42% | 609 |
| Aug 21, 2026 | 407.00 | 414.00 | 402.20 | 411.95 | 411.95 | 1.94% | 1,088 |
| Aug 20, 2026 | 406.60 | 410.00 | 400.00 | 404.10 | 404.10 | -0.61% | 5,087 |
| Aug 19, 2026 | 411.00 | 417.05 | 401.25 | 406.60 | 406.60 | -2.09% | 3,012 |