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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,029	2,023.5	2,023.5	2,040.5	2,000.3	7,560
February 19, 2026	2,039.3	2,013.3	2,013.3	2,039.3	1,984.5	10,050
February 18, 2026	2,044.9	2,030.7	2,030.7	2,046.8	2,016.9	10,558
February 17, 2026	2,032.9	2,038.7	2,038.7	2,046.9	2,000.3	9,963
February 16, 2026	2,012	2,032.9	2,032.9	2,043	1,953.9	15,139
February 13, 2026	1,975	2,007.4	2,007.4	2,030.1	1,958.1	14,137
February 12, 2026	1,947.8	2,000.7	2,000.7	2,048	1,910.1	36,846
February 11, 2026	1,955	1,947.9	1,947.9	1,975	1,932.3	4,575
February 10, 2026	1,929	1,955.2	1,955.2	1,979.1	1,910.6	13,275
February 09, 2026	1,950	1,927.3	1,927.3	1,970.9	1,911	14,269
February 06, 2026	1,969	1,922.2	1,922.2	1,969	1,870.1	50,964
February 05, 2026	2,050.1	1,969.9	1,969.9	2,050.2	1,950	54,653
February 04, 2026	1,970.8	2,109.3	2,109.3	2,115	1,963.5	95,814
February 03, 2026	2,014	1,966.5	1,966.5	2,014	1,931	16,645
February 02, 2026	1,860	1,934.4	1,934.4	1,940.1	1,835	6,952
February 01, 2026	1,873.7	1,861.6	1,861.6	1,933	1,840	5,938
January 30, 2026	1,950	1,873.7	1,873.7	1,950	1,860	14,711
January 29, 2026	1,923.3	1,958.6	1,958.6	1,969.7	1,876.5	10,127
January 28, 2026	1,944	1,913.2	1,913.2	1,952.2	1,884.7	8,872
January 27, 2026	1,949.5	1,944	1,944	1,974	1,854.4	10,575
January 23, 2026	1,947	1,939.3	1,939.3	1,990	1,930	17,731
January 22, 2026	1,879	1,944.5	1,944.5	1,947.9	1,879	10,315
January 21, 2026	1,869	1,879	1,879	1,890	1,818.1	8,899
January 20, 2026	1,920	1,859.2	1,859.2	1,920	1,855.6	10,666
January 19, 2026	1,964	1,920.9	1,920.9	1,973.8	1,903.6	12,195
January 16, 2026	1,910.8	1,955.5	1,955.5	1,975.8	1,875.9	13,808
January 14, 2026	1,922.9	1,900.8	1,900.8	1,922.9	1,861.3	4,605
January 13, 2026	1,926	1,907.6	1,907.6	1,985	1,905	12,739
January 12, 2026	1,912.6	1,924.1	1,924.1	1,949	1,876.3	11,320
January 09, 2026	1,909	1,912.6	1,912.6	1,946.9	1,905.6	9,012
January 08, 2026	1,972.2	1,912.4	1,912.4	1,980	1,904.6	7,112
January 07, 2026	1,977.2	1,972.2	1,972.2	1,991	1,963	7,841
January 06, 2026	1,981.2	1,977.2	1,977.2	2,039.7	1,976.6	34,491
January 05, 2026	1,969.2	1,998.4	1,998.4	2,025.5	1,964.3	30,318
January 02, 2026	1,893.5	1,969.2	1,969.2	1,974.9	1,878.9	42,911
January 01, 2026	1,892.3	1,881.6	1,881.6	1,897.4	1,850	44,155
December 31, 2025	1,868.4	1,882.5	1,882.5	1,894	1,855	5,291
December 30, 2025	1,818.6	1,872.2	1,872.2	1,889	1,811.4	18,993
December 29, 2025	1,812.2	1,820.7	1,820.7	1,838.8	1,790.1	4,932
December 26, 2025	1,844.2	1,812.2	1,812.2	1,845.5	1,805	3,193
December 24, 2025	1,879.3	1,844.2	1,844.2	1,879.3	1,818	8,160
December 23, 2025	1,894.9	1,870	1,870	1,927	1,851.8	7,050
December 22, 2025	1,863.6	1,880.2	1,880.2	1,885.5	1,845	9,288
December 19, 2025	1,846.8	1,863.6	1,863.6	1,871	1,831.2	9,965
December 18, 2025	1,812	1,843.5	1,843.5	1,854	1,805.4	10,656
December 17, 2025	1,808.7	1,826.9	1,826.9	1,831.2	1,794	23,430
December 16, 2025	1,800.1	1,817.8	1,817.8	1,834.2	1,790.4	5,513
December 15, 2025	1,870.4	1,806.1	1,806.1	1,870.4	1,800	10,027
December 12, 2025	1,838	1,870.4	1,870.4	1,948.6	1,802.1	45,862
December 11, 2025	1,800	1,838.9	1,838.9	1,845	1,769.6	6,808
December 10, 2025	1,840	1,781.8	1,781.8	1,846.6	1,775	7,822
December 09, 2025	1,838.1	1,839	1,839	1,850	1,793.6	9,668
December 08, 2025	1,823.9	1,838.1	1,838.1	1,850.1	1,806.2	12,905
December 05, 2025	1,817.4	1,822.8	1,822.8	1,833.8	1,803.1	9,753
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

Automotive Axles Limited (AUTOAXLES.NS) NSE