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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	9.64	9.44	9.44	9.7	9.2	351,137
February 19, 2026	9.59	9.41	9.41	9.6	9.4	268,947
February 18, 2026	9.62	9.21	9.21	9.65	9.1	420,761
February 17, 2026	9.6	9.39	9.39	9.69	9.21	362,684
February 16, 2026	10	9.54	9.54	10	9.54	284,855
February 13, 2026	10.14	10.04	10.04	10.24	9.76	406,233
February 12, 2026	9.85	9.76	9.76	9.86	9.55	550,016
February 11, 2026	9.67	9.63	9.63	9.68	9.45	446,795
February 10, 2026	9.64	9.42	9.42	9.68	9.31	2.3M
February 09, 2026	9.51	9.32	9.32	9.64	9.2	424,886
February 06, 2026	9.73	9.42	9.42	9.82	9.2	401,918
February 05, 2026	9.78	9.68	9.68	9.98	9.65	485,397
February 04, 2026	9.29	9.55	9.55	9.55	9.09	1.11M
February 03, 2026	9.09	9.1	9.1	9.25	9.06	630,804
February 02, 2026	8.69	8.87	8.87	9.04	8.64	255,016
February 01, 2026	8.83	8.64	8.64	8.83	8.59	433,713
January 30, 2026	8.82	8.55	8.55	8.96	8.47	400,032
January 29, 2026	8.82	8.64	8.64	8.99	8.58	394,549
January 28, 2026	9	8.65	8.65	9.05	8.59	575,578
January 27, 2026	8.84	8.8	8.8	8.95	8.79	352,957
January 23, 2026	8.72	8.63	8.63	8.73	8.56	303,989
January 22, 2026	8.32	8.36	8.36	8.5	8.32	318,199
January 21, 2026	8.57	8.12	8.12	8.91	8.12	452,675
January 20, 2026	9.05	8.54	8.54	9.1	8.52	543,797
January 19, 2026	8.99	8.95	8.95	9.31	8.91	367,798
January 16, 2026	8.72	8.87	8.87	8.93	8.72	645,584
January 14, 2026	8.44	8.53	8.53	8.66	8.36	475,105
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	476,753
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	721,955
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	3.47M
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	8.44M

Axita Cotton Limited (AXITA.NS) NSE