Axita Cotton Limited - AXITA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	9.28	9.38	9.38	9.53	9.2	431,914
January 13, 2026	9.52	9.09	9.09	9.65	8.85	641,354
January 12, 2026	10	9.31	9.31	10.27	9.31	440,487
January 09, 2026	10.53	9.79	9.79	10.75	9.79	476,738
January 08, 2026	10.3	10.3	10.3	10.3	10.3	355,002
January 07, 2026	11.59	10.84	10.84	11.66	10.84	709,713
January 06, 2026	11.35	11.41	11.41	11.71	11.35	1.61M
January 05, 2026	11.16	11.16	11.16	11.36	11.16	1.19M
January 02, 2026	11.74	11.74	11.74	11.74	11.74	186,803
January 01, 2026	12.35	12.35	12.35	12.35	12.35	267,980
December 31, 2025	13.41	12.99	12.99	13.42	12.62	3.02M
December 30, 2025	13.28	13.28	13.28	13.3	13.28	843,960
December 29, 2025	13.19	13.19	13.19	13.22	13.19	894,381
December 26, 2025	13.12	13.13	13.13	13.19	13.12	778,033
December 24, 2025	13.05	13.05	13.05	13.1	13.04	721,950
December 23, 2025	12.98	12.97	12.97	13	12.97	1.52M
December 22, 2025	12.93	12.92	12.92	13	12.92	1.18M
December 19, 2025	12.89	12.88	12.88	12.98	12.88	1.72M
December 18, 2025	13	12.84	12.84	13.09	12.84	1.77M
December 17, 2025	12.5	12.8	12.8	12.9	12.44	1.7M
December 16, 2025	12	12.41	12.41	12.48	12	1.91M
December 15, 2025	11.64	11.93	11.93	11.98	11.55	1.29M
December 12, 2025	11.32	11.45	11.45	11.5	11.32	948,910
December 11, 2025	11.18	11.22	11.22	11.24	11.18	772,610
December 10, 2025	11.07	11.1	11.1	11.16	11.07	1.67M
December 09, 2025	10.95	10.96	10.96	10.99	10.95	2.58M
December 08, 2025	10.79	10.84	10.84	10.98	10.7	4.67M
December 05, 2025	10.53	10.68	10.68	10.7	10.53	2.87M
December 04, 2025	10.4	10.48	10.48	10.56	10.4	3.45M
December 03, 2025	10.18	10.28	10.28	10.33	10.18	1.8M
December 02, 2025	9.91	10.07	10.07	10.13	9.91	2.38M
December 01, 2025	9.8	9.81	9.81	9.88	9.8	1.6M
November 28, 2025	9.7	9.71	9.71	9.87	9.7	2.77M
November 27, 2025	9.37	9.6	9.6	10.18	9.37	8.43M
November 26, 2025	8.34	9.28	9.28	9.6	8.33	6.35M
November 25, 2025	8.12	8.24	8.24	8.45	8.1	1.18M
November 24, 2025	8.04	8	8	8.05	8	1.34M
November 21, 2025	8.03	8	8	8.06	8	768,254
November 19, 2025	8.06	8	8	8.18	7.99	2.12M
November 18, 2025	8.07	8.04	8.04	8.35	8.03	2.75M
November 17, 2025	8.18	8.03	8.03	8.18	8	3.55M
November 14, 2025	8.23	8.13	8.13	8.25	8.04	1.15M
November 13, 2025	8.29	8.19	8.19	8.3	8.17	582,886
November 12, 2025	8.3	8.26	8.26	8.35	8.24	1.54M
November 11, 2025	8.3	8.29	8.29	8.39	8.25	1.39M
November 10, 2025	8.33	8.3	8.3	8.41	8.29	854,348
November 07, 2025	8.39	8.3	8.3	8.55	8.3	2.1M
November 06, 2025	8.41	8.34	8.34	8.42	8.34	936,562
November 04, 2025	8.41	8.41	8.41	8.46	8.4	845,326
November 03, 2025	8.41	8.41	8.41	8.44	8.41	448,487
October 31, 2025	8.41	8.41	8.41	8.44	8.4	732,997
October 30, 2025	8.42	8.4	8.4	8.43	8.39	903,788
October 29, 2025	8.42	8.4	8.4	8.43	8.4	410,449
October 28, 2025	8.41	8.4	8.4	8.44	8.4	399,882
October 27, 2025	8.45	8.41	8.41	8.45	8.4	642,040
October 24, 2025	8.46	8.41	8.41	8.48	8.41	565,337
October 23, 2025	8.48	8.41	8.41	8.54	8.4	967,930
October 21, 2025	8.68	8.43	8.43	8.68	8.42	690,086
October 20, 2025	8.32	8.43	8.43	9.16	8.32	6.69M
October 17, 2025	8.41	8.29	8.29	8.41	8.21	1.41M

Axita Cotton Limited (AXITA.NS) NSE