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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,800	1,817.4	1,817.4	1,849.9	1,785	12,103
December 03, 2025	1,851.5	1,821.1	1,821.1	1,862	1,800	25,308
December 02, 2025	1,822	1,868.5	1,868.5	1,880	1,821	39,601
December 01, 2025	1,781	1,827.2	1,827.2	1,843.3	1,774.5	61,373
November 28, 2025	1,659.9	1,790.8	1,790.8	1,835	1,659.9	197,926
November 27, 2025	1,609	1,643.9	1,643.9	1,692.6	1,606.3	10,647
November 26, 2025	1,590	1,609.4	1,609.4	1,619.9	1,590	2,102
November 25, 2025	1,602.2	1,594.9	1,594.9	1,610	1,591	2,096
November 24, 2025	1,627.8	1,606.1	1,606.1	1,627.8	1,600.5	2,114
November 21, 2025	1,646.2	1,613.6	1,613.6	1,646.2	1,610.2	4,266
November 19, 2025	1,638	1,645.9	1,645.9	1,657.1	1,634.7	3,932
November 18, 2025	1,659.9	1,652.4	1,652.4	1,660.7	1,640	2,246
November 17, 2025	1,662.3	1,652	1,652	1,678.5	1,645.1	4,085
November 14, 2025	1,656.7	1,664	1,664	1,670	1,651.2	1,216
November 13, 2025	1,672	1,656.7	1,656.7	1,685	1,649.7	2,915
November 12, 2025	1,680	1,670.9	1,670.9	1,689.9	1,668	2,893
November 11, 2025	1,677.4	1,684.2	1,684.2	1,690.2	1,668	2,700
November 10, 2025	1,657	1,677.4	1,677.4	1,686.5	1,654.1	3,631
November 07, 2025	1,667.5	1,657	1,657	1,674	1,635	5,650
November 06, 2025	1,653.7	1,650.9	1,650.9	1,680	1,647	3,782
November 04, 2025	1,689.9	1,653.7	1,653.7	1,696	1,649.9	8,183
November 03, 2025	1,701	1,681.1	1,681.1	1,715	1,678	12,399
October 31, 2025	1,747.4	1,700.7	1,700.7	1,750	1,690.1	15,289
October 30, 2025	1,742	1,781.3	1,781.3	1,795.8	1,742	9,730
October 29, 2025	1,752	1,738.5	1,738.5	1,759.9	1,724.1	4,167
October 28, 2025	1,742	1,742.8	1,742.8	1,753	1,731.6	2,657
October 27, 2025	1,737	1,735.3	1,735.3	1,742	1,720.4	3,002
October 24, 2025	1,703.3	1,721.8	1,721.8	1,729	1,695.8	2,236
October 23, 2025	1,712	1,701.7	1,701.7	1,730	1,682	5,595
October 21, 2025	1,725	1,710.3	1,710.3	1,725	1,700	890
October 20, 2025	1,701.1	1,710.6	1,710.6	1,717	1,701.1	1,929
October 17, 2025	1,706	1,699.8	1,699.8	1,715	1,690	4,550
October 16, 2025	1,704.9	1,704.1	1,704.1	1,716.9	1,680	2,269
October 15, 2025	1,693	1,696	1,696	1,752.5	1,681.3	5,233
October 14, 2025	1,714.2	1,693	1,693	1,714.2	1,678	3,227
October 13, 2025	1,732.9	1,705.2	1,705.2	1,732.9	1,701	2,553
October 10, 2025	1,725	1,723.8	1,723.8	1,740	1,720.2	2,145
October 09, 2025	1,732	1,724.6	1,724.6	1,737.1	1,710.1	2,242
October 08, 2025	1,749	1,722.9	1,722.9	1,755.2	1,718.4	3,404
October 07, 2025	1,770	1,746.1	1,746.1	1,770	1,741	1,430
October 06, 2025	1,779.5	1,761	1,761	1,786	1,751.1	1,561
October 03, 2025	1,762.4	1,770.2	1,770.2	1,781.9	1,746.3	2,038
October 01, 2025	1,730.3	1,753.4	1,753.4	1,761.7	1,717.9	2,860
September 30, 2025	1,738.8	1,727.4	1,727.4	1,745.9	1,715	3,319
September 29, 2025	1,763.9	1,737.2	1,737.2	1,763.9	1,721.3	4,295
September 26, 2025	1,764.8	1,746.4	1,746.4	1,774.8	1,706.7	5,590
September 25, 2025	1,796.1	1,760	1,760	1,796.1	1,755.7	2,932
September 24, 2025	1,820.9	1,790.6	1,790.6	1,825	1,777.2	5,159
September 23, 2025	1,791.5	1,813.4	1,813.4	1,842	1,791.5	8,659
September 22, 2025	1,768.7	1,791.5	1,791.5	1,848.8	1,759	24,206
September 19, 2025	1,770.1	1,759.6	1,759.6	1,779	1,755	2,962
September 18, 2025	1,789.7	1,770.1	1,770.1	1,800.3	1,735	13,952
September 17, 2025	1,763.3	1,789.7	1,789.7	1,794.1	1,763.3	5,205
September 16, 2025	1,746.8	1,779.5	1,779.5	1,785.4	1,737.8	10,956
September 15, 2025	1,732.7	1,746.8	1,746.8	1,758	1,723	3,573
September 12, 2025	1,735.7	1,723.6	1,723.6	1,747	1,710	5,210
September 11, 2025	1,711.6	1,730.5	1,730.5	1,741	1,709	5,729
September 10, 2025	1,720.4	1,703	1,703	1,758.4	1,698	12,852
September 09, 2025	1,705	1,717	1,717	1,732	1,701.4	5,807
September 08, 2025	1,711	1,702.5	1,702.5	1,723.9	1,679.6	13,068

Automotive Axles Limited (AUTOAXLES.NS) NSE