Automotive Axles Limited - AUTOAXLES.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1,636	1,703.3	1,703.3	1,714.4	1,635.7	19,254
August 14, 2025	1,646.8	1,634.5	1,634.5	1,661.7	1,630	4,247
August 13, 2025	1,643.6	1,649.2	1,649.2	1,660.7	1,624.9	9,339
August 12, 2025	1,652.9	1,635.4	1,635.4	1,660.2	1,631.5	4,730
August 11, 2025	1,650	1,644.2	1,644.2	1,666.2	1,641	5,641
August 08, 2025	1,685	1,657.9	1,657.9	1,685	1,651.1	12,271
August 07, 2025	1,720	1,687.3	1,687.3	1,733.3	1,675	35,516
August 06, 2025	1,765.1	1,744.8	1,744.8	1,811.7	1,730	19,482
August 05, 2025	1,850	1,822.4	1,822.4	1,872.2	1,811.4	18,752
August 04, 2025	1,856.1	1,882.5	1,882.5	1,899	1,849.4	15,244
August 01, 2025	1,880	1,846.4	1,846.4	1,931.8	1,830	15,657
July 31, 2025	1,855.1	1,878.7	1,878.7	1,889.4	1,817.4	10,164
July 30, 2025	1,887.1	1,858.8	1,858.8	1,887.1	1,843.2	9,522
July 29, 2025	1,916	1,872.1	1,872.1	1,925	1,846.2	18,671
July 28, 2025	1,897	1,929.2	1,929.2	1,949.5	1,896.2	44,427
July 25, 2025	1,873.2	1,896.7	1,896.7	1,982.2	1,872.9	78,384
July 24, 2025	1,785	1,863.8	1,863.8	1,882.5	1,782	41,504
July 23, 2025	1,776.1	1,785.7	1,785.7	1,793	1,772.5	25,420
July 22, 2025	1,779.1	1,784.6	1,784.6	1,795	1,774	10,845
July 21, 2025	1,807.1	1,778.4	1,778.4	1,807.2	1,768	7,831
July 18, 2025	1,823.9	1,798.1	1,798.1	1,823.9	1,732.5	18,355
July 17, 2025	1,818.5	1,815.3	1,815.3	1,819	1,785.1	5,436
July 16, 2025	1,824.7	1,809.4	1,809.4	1,824.7	1,801	6,211
July 15, 2025	1,808.4	1,812.7	1,812.7	1,825	1,793.9	4,757
July 14, 2025	1,808	1,804.5	1,804.5	1,815	1,788.1	5,905
July 11, 2025	1,802	1,806.7	1,806.7	1,827.3	1,800	11,800
July 10, 2025	1,809	1,795.4	1,795.4	1,813	1,789.9	10,214
July 09, 2025	1,791.3	1,802.9	1,802.9	1,812	1,778	9,185
July 08, 2025	1,786.9	1,784	1,784	1,794	1,775.7	13,286
July 07, 2025	1,789.8	1,787.5	1,787.5	1,810	1,780	5,137
July 04, 2025	1,807.3	1,789.8	1,789.8	1,810.2	1,785	5,321
July 03, 2025	1,820	1,798.3	1,798.3	1,820	1,791	6,170
July 02, 2025	1,799.4	1,811.4	1,811.4	1,816.2	1,786.1	3,836
July 01, 2025	1,791	1,807.2	1,807.2	1,835	1,769.9	9,068
June 30, 2025	1,805.5	1,790.2	1,790.2	1,830.2	1,775	8,797
June 27, 2025	1,832.6	1,821	1,821	1,839.9	1,811.9	4,751
June 26, 2025	1,840	1,824.1	1,824.1	1,850	1,816.1	9,599
June 25, 2025	1,804.6	1,823.2	1,823.2	1,830	1,789.2	9,778
June 24, 2025	1,793.5	1,803.7	1,803.7	1,846.3	1,771	5,458
June 23, 2025	1,760	1,777.8	1,777.8	1,797.2	1,760	4,978
June 20, 2025	1,780	1,780	1,780	1,788.6	1,764.1	2,422
June 19, 2025	1,823	1,779.1	1,779.1	1,840.8	1,767	6,711
June 18, 2025	1,809	1,814.1	1,814.1	1,838.3	1,800.3	5,802
June 17, 2025	1,807.6	1,800.1	1,800.1	1,814.8	1,768	7,514
June 16, 2025	1,760	1,798.6	1,798.6	1,817.9	1,760	5,235
June 13, 2025	1,791.5	1,784.7	1,784.7	1,805	1,769.1	5,447
June 12, 2025	1,790.7	1,792.5	1,792.5	1,829.9	1,788.1	7,899
June 11, 2025	1,816.5	1,790.7	1,790.7	1,829.8	1,782	9,811
June 10, 2025	1,831.2	1,807	1,807	1,852.7	1,788.6	11,154
June 09, 2025	1,801.7	1,822.4	1,822.4	1,842.9	1,794.1	9,667
June 06, 2025	1,823.1	1,792.3	1,792.3	1,854	1,780.1	10,698
June 05, 2025	1,764	1,814	1,814	1,852	1,764	33,225
June 04, 2025	1,742.4	1,743	1,743	1,757.7	1,736.4	1,775
June 03, 2025	1,756.8	1,733.7	1,733.7	1,756.8	1,730	2,998
June 02, 2025	1,754	1,748	1,748	1,775	1,733	6,148
May 30, 2025	1,745	1,753.9	1,753.9	1,763	1,720.1	4,893
May 29, 2025	1,790	1,754.3	1,754.3	1,795.6	1,751.6	3,262
May 28, 2025	1,781.4	1,786.6	1,786.6	1,793.6	1,769.1	4,671
May 27, 2025	1,728.1	1,778.7	1,778.7	1,787	1,728.1	9,605
May 26, 2025	1,748.2	1,728.1	1,728.1	1,755	1,724.1	6,800

Automotive Axles Limited (AUTOAXLES.NS) NSE