Axtel Industries Limited (NSE:AXTEL)
India · Delayed Price · Currency is INR 384.00
-2.30 (-0.60%)
At close: Nov 9, 2026
NSE:AXTEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 388.95 | 392.80 | 381.25 | 384.00 | 384.00 | -0.60% | 780 |
| Nov 8, 2026 | 394.80 | 394.80 | 381.20 | 386.30 | 386.30 | -0.26% | 838 |
| Nov 6, 2026 | 387.00 | 393.95 | 382.50 | 387.30 | 387.30 | 0.19% | 2,604 |
| Nov 5, 2026 | 399.50 | 400.00 | 385.35 | 386.55 | 386.55 | -2.67% | 3,360 |
| Nov 4, 2026 | 400.00 | 406.00 | 386.05 | 397.15 | 397.15 | -0.38% | 2,885 |
| Nov 3, 2026 | 393.80 | 400.00 | 381.00 | 398.65 | 398.65 | 3.24% | 2,718 |
| Nov 2, 2026 | 417.95 | 417.95 | 373.90 | 386.15 | 386.15 | -6.31% | 6,332 |
| Oct 30, 2026 | 410.00 | 421.15 | 408.00 | 412.15 | 412.15 | -0.11% | 2,085 |
| Oct 29, 2026 | 409.95 | 415.15 | 409.70 | 412.60 | 412.60 | 0.88% | 1,874 |
| Oct 28, 2026 | 400.30 | 414.40 | 399.95 | 409.00 | 409.00 | 1.35% | 2,197 |
| Oct 27, 2026 | 410.00 | 411.95 | 401.30 | 403.55 | 403.55 | -1.10% | 782 |
| Oct 26, 2026 | 411.00 | 411.00 | 405.05 | 408.05 | 408.05 | 0.74% | 176 |
| Oct 23, 2026 | 407.50 | 408.80 | 395.00 | 405.05 | 405.05 | -0.31% | 2,655 |
| Oct 22, 2026 | 414.40 | 415.60 | 405.35 | 406.30 | 406.30 | -1.01% | 543 |
| Oct 21, 2026 | 417.80 | 430.00 | 406.05 | 410.45 | 410.45 | -2.22% | 1,921 |
| Oct 19, 2026 | 415.00 | 425.10 | 415.00 | 419.75 | 419.75 | 0.23% | 1,566 |
| Oct 16, 2026 | 414.00 | 421.90 | 412.60 | 418.80 | 418.80 | 1.18% | 2,341 |
| Oct 15, 2026 | 412.85 | 419.00 | 410.25 | 413.90 | 413.90 | 0.17% | 1,239 |
| Oct 14, 2026 | 415.40 | 415.65 | 403.30 | 413.20 | 413.20 | 0.13% | 5,242 |
| Oct 13, 2026 | 418.15 | 420.95 | 408.30 | 412.65 | 412.65 | -1.88% | 3,852 |
| Oct 12, 2026 | 421.80 | 425.00 | 416.65 | 420.55 | 420.55 | -0.04% | 2,721 |
| Oct 9, 2026 | 432.80 | 434.90 | 419.05 | 420.70 | 420.70 | -2.80% | 6,494 |
| Oct 8, 2026 | 432.05 | 439.75 | 432.05 | 432.80 | 432.80 | -0.62% | 5,717 |
| Oct 7, 2026 | 450.00 | 450.00 | 431.50 | 435.50 | 435.50 | -2.78% | 2,517 |
| Oct 6, 2026 | 430.00 | 450.95 | 430.00 | 447.95 | 447.95 | 4.08% | 4,750 |
| Oct 5, 2026 | 439.75 | 445.40 | 425.05 | 430.40 | 430.40 | -1.16% | 1,797 |
| Oct 1, 2026 | 436.25 | 444.00 | 434.15 | 435.45 | 435.45 | -1.21% | 2,288 |
| Sep 30, 2026 | 447.50 | 447.50 | 438.20 | 440.80 | 440.80 | -0.64% | 5,897 |
| Sep 29, 2026 | 439.75 | 450.00 | 427.50 | 443.65 | 443.65 | 0.89% | 4,989 |
| Sep 28, 2026 | 441.30 | 445.00 | 433.05 | 439.75 | 439.75 | -1.42% | 2,020 |
| Sep 25, 2026 | 447.00 | 450.00 | 432.10 | 446.10 | 446.10 | 0.86% | 2,653 |
| Sep 24, 2026 | 449.50 | 459.90 | 435.00 | 442.30 | 442.30 | -1.79% | 1,962 |
| 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 |