Axiscades Technologies Limited - AXISCADES.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	1,685	1,640.4	1,640.4	1,696.8	1,608.9	142,344
September 25, 2025	1,683.2	1,673.6	1,673.6	1,714.8	1,655.2	69,859
September 24, 2025	1,680.1	1,683.2	1,683.2	1,719	1,617.9	164,953
September 23, 2025	1,773.3	1,684.2	1,684.2	1,779.2	1,676.2	190,987
September 22, 2025	1,708.8	1,764.4	1,764.4	1,767.9	1,669.9	275,570
September 19, 2025	1,671.2	1,683.8	1,683.8	1,750	1,671.2	186,879
September 18, 2025	1,720	1,676.4	1,676.4	1,725	1,645.2	134,298
September 17, 2025	1,713.2	1,687.7	1,687.7	1,740	1,656.6	206,827
September 16, 2025	1,629	1,682.5	1,682.5	1,682.5	1,628	308,153
September 15, 2025	1,600	1,602.4	1,602.4	1,635.9	1,579	218,039
September 12, 2025	1,542	1,578.9	1,578.9	1,593	1,515.7	144,449
September 11, 2025	1,538.9	1,522.2	1,522.2	1,569.9	1,506.5	74,464
September 10, 2025	1,480.1	1,548.2	1,548.2	1,548.6	1,471.6	212,121
September 09, 2025	1,509.1	1,474.9	1,474.9	1,579.5	1,452.5	197,910
September 08, 2025	1,466	1,508.6	1,508.6	1,508.6	1,452.8	177,737
September 05, 2025	1,380.1	1,443.4	1,443.4	1,443.4	1,351.1	83,582
September 04, 2025	1,437.2	1,374.7	1,374.7	1,437.2	1,350	73,084
September 03, 2025	1,336	1,368.8	1,368.8	1,384.5	1,331	107,866
September 02, 2025	1,319	1,337.7	1,337.7	1,337.7	1,290	85,218
September 01, 2025	1,245.8	1,274	1,274	1,300	1,235	50,741
August 29, 2025	1,282.8	1,245.8	1,245.8	1,304.5	1,235	35,230
August 28, 2025	1,287	1,279.4	1,279.4	1,318	1,240	73,367
August 26, 2025	1,276.4	1,266.9	1,266.9	1,290	1,228.9	66,891
August 25, 2025	1,207	1,276.4	1,276.4	1,276.4	1,201.5	122,110
August 22, 2025	1,185	1,215.7	1,215.7	1,228.9	1,167	82,858
August 21, 2025	1,178	1,193.3	1,193.3	1,230	1,166.8	77,453
August 20, 2025	1,179.7	1,178.2	1,178.2	1,198	1,146.9	91,167
August 19, 2025	1,150	1,187.4	1,187.4	1,227	1,138	247,528
August 18, 2025	1,233.4	1,197.8	1,197.8	1,260.5	1,180	44,944
August 14, 2025	1,224	1,210.8	1,210.8	1,249	1,195	44,726
August 13, 2025	1,209.3	1,224	1,224	1,250	1,206	71,403
August 12, 2025	1,238	1,209.3	1,209.3	1,255	1,195	43,492
August 11, 2025	1,269	1,238.4	1,238.4	1,288.9	1,230.4	93,925
August 08, 2025	1,330	1,295.1	1,295.1	1,332	1,295.1	141,172
August 07, 2025	1,379	1,363.2	1,363.2	1,379	1,316.7	89,429
August 06, 2025	1,369.5	1,386	1,386	1,396.9	1,288.2	176,407
August 05, 2025	1,283.5	1,344.9	1,344.9	1,347.5	1,283.5	89,430
August 04, 2025	1,329.3	1,283.4	1,283.4	1,336	1,275	54,741
August 01, 2025	1,337.7	1,280.7	1,280.7	1,337.7	1,272.5	51,274
July 31, 2025	1,315	1,325.4	1,325.4	1,348	1,300	109,616
July 30, 2025	1,299	1,299.5	1,299.5	1,299.5	1,280	100,355
July 29, 2025	1,252	1,237.7	1,237.7	1,290	1,236.4	169,214
July 28, 2025	1,361	1,301.4	1,301.4	1,365	1,301.4	84,050
July 25, 2025	1,381	1,369.9	1,369.9	1,418.8	1,360.2	60,918
July 24, 2025	1,455	1,393.2	1,393.2	1,480	1,381.5	87,696
July 23, 2025	1,375	1,443.1	1,443.1	1,443.1	1,340	147,092
July 22, 2025	1,368.9	1,374.4	1,374.4	1,384.7	1,335	30,329
July 21, 2025	1,350	1,363	1,363	1,374.6	1,300	70,824
July 18, 2025	1,346.4	1,345.4	1,345.4	1,378	1,330	38,634
July 17, 2025	1,366	1,346.4	1,346.4	1,384.6	1,339	39,790
July 16, 2025	1,386.8	1,366	1,366	1,399.9	1,352.6	60,106
July 15, 2025	1,380	1,386.8	1,386.8	1,433.4	1,370	53,637
July 14, 2025	1,433.4	1,396.9	1,396.9	1,433.4	1,375.5	64,441
July 11, 2025	1,421	1,436.2	1,436.2	1,454.9	1,420	55,195
July 10, 2025	1,494	1,443	1,443	1,494.9	1,427	53,649
July 09, 2025	1,450	1,465.2	1,465.2	1,490	1,441.7	60,973
July 08, 2025	1,483	1,448.4	1,448.4	1,487	1,415	67,304
July 07, 2025	1,426	1,467	1,467	1,506.5	1,426	146,815
July 04, 2025	1,384	1,438	1,438	1,439	1,365	79,529
July 03, 2025	1,424.7	1,370.5	1,370.5	1,426	1,362	146,345

Axiscades Technologies Limited (AXISCADES.NS) NSE