Axtel Industries Limited(IN:AXTEL)
₹371.00-6.10 (-1.62%)
IN:AXTEL
Axtel Industries Limited historical prices
₹371.00
At close:-6.10 (-1.62%)
Axtel Industries Limited (AXTEL) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 378.00 | 383.30 | 368.90 | 371.00 | 371.00 | -1.62% | 2,700 | 2.26 |
| Nov 11, 2026 | 384.05 | 387.85 | 375.00 | 377.10 | 377.10 | -1.54% | 1,342 | 1.12 |
| Nov 10, 2026 | 383.00 | 384.75 | 382.80 | 383.00 | 383.00 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 382.80 | 384.75 | 382.80 | 383.00 | 383.00 | -1.81% | 282 | 0.21 |
| Nov 06, 2026 | 384.80 | 393.90 | 382.80 | 390.05 | 390.05 | +0.35% | 606 | 0.43 |
| Nov 05, 2026 | 401.00 | 401.00 | 385.00 | 388.70 | 388.70 | -1.55% | 1,052 | 0.69 |
| Nov 04, 2026 | 392.00 | 398.00 | 386.85 | 394.80 | 394.80 | +0.95% | 26 | 0.02 |
| Nov 03, 2026 | 396.45 | 397.00 | 384.55 | 391.10 | 391.10 | +1.66% | 209 | 0.09 |
| Nov 02, 2026 | 412.00 | 412.00 | 375.00 | 384.70 | 384.70 | -7.71% | 7,929 | 3.11 |
| Oct 30, 2026 | 411.95 | 420.10 | 409.90 | 416.85 | 416.85 | +1.61% | 241 | 0.09 |
| Oct 29, 2026 | 413.00 | 418.30 | 410.15 | 410.25 | 410.25 | +1.84% | 1,362 | 0.51 |
| Oct 28, 2026 | 401.30 | 403.00 | 401.25 | 402.85 | 402.85 | +0.26% | 12 | 0.00 |
| Oct 27, 2026 | 402.00 | 402.85 | 400.90 | 401.80 | 401.80 | +1.34% | 97 | 0.03 |
| Oct 26, 2026 | 405.80 | 405.80 | 396.50 | 396.50 | 396.50 | -2.29% | 15 | 0.01 |
| Oct 23, 2026 | 405.05 | 406.00 | 397.10 | 405.80 | 405.80 | +0.10% | 200 | 0.06 |
| Oct 22, 2026 | 416.00 | 416.95 | 404.40 | 405.40 | 405.40 | -1.59% | 486 | 0.15 |
| Oct 21, 2026 | 418.70 | 418.70 | 410.50 | 411.95 | 411.95 | -0.73% | 134 | 0.04 |
| Oct 20, 2026 | 415.00 | 425.45 | 413.00 | 415.00 | 415.00 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 423.00 | 425.45 | 413.00 | 415.00 | 415.00 | -1.98% | 110 | 0.03 |
| Oct 16, 2026 | 410.15 | 423.90 | 410.10 | 423.40 | 423.40 | +3.22% | 272 | 0.08 |
| Oct 15, 2026 | 419.75 | 419.75 | 410.20 | 410.20 | 410.20 | -0.44% | 104 | 0.03 |
| Oct 14, 2026 | 410.00 | 414.55 | 409.50 | 412.00 | 412.00 | -0.60% | 1,095 | 0.33 |
| Oct 13, 2026 | 419.00 | 425.00 | 407.05 | 414.50 | 414.50 | -0.84% | 1,073 | 0.32 |
| Oct 12, 2026 | 422.80 | 429.75 | 415.00 | 418.00 | 418.00 | -0.95% | 815 | 0.24 |
| Oct 09, 2026 | 432.20 | 432.20 | 419.80 | 422.00 | 422.00 | -2.43% | 486 | 0.14 |
| Oct 08, 2026 | 432.50 | 440.00 | 431.20 | 432.50 | 432.50 | -1.00% | 635 | 0.19 |
| Oct 07, 2026 | 437.05 | 443.00 | 432.10 | 436.85 | 436.85 | -2.47% | 190 | 0.06 |
| Oct 06, 2026 | 431.00 | 455.45 | 429.95 | 447.90 | 447.90 | +2.98% | 2,583 | 0.74 |
| Oct 05, 2026 | 441.00 | 444.40 | 429.65 | 434.95 | 434.95 | -0.87% | 57 | 0.02 |
| Oct 02, 2026 | 438.75 | 443.05 | 433.35 | 438.75 | 438.75 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 443.05 | 443.05 | 433.35 | 438.75 | 438.75 | +0.40% | 22 | 0.01 |
| Sep 30, 2026 | 440.00 | 451.75 | 430.00 | 437.00 | 437.00 | -2.11% | 2,668 | 0.67 |
| Sep 29, 2026 | 429.00 | 449.50 | 429.00 | 446.40 | 446.40 | +2.15% | 282 | 0.07 |
| Sep 28, 2026 | 437.00 | 450.80 | 437.00 | 437.00 | 437.00 | 0.00% | 1,414 | 0.34 |
| Sep 25, 2026 | 446.95 | 446.95 | 437.00 | 437.00 | 437.00 | -0.83% | 35 | 0.01 |
| Sep 24, 2026 | 449.90 | 460.00 | 438.00 | 440.65 | 440.65 | -2.65% | 605 | 0.14 |
| Sep 23, 2026 | 434.75 | 453.60 | 434.75 | 452.65 | 452.65 | +4.77% | 354 | 0.08 |
| Sep 22, 2026 | 434.00 | 438.35 | 428.30 | 432.05 | 432.05 | +0.75% | 181 | 0.04 |
| Sep 21, 2026 | 431.10 | 435.80 | 425.40 | 428.85 | 428.85 | -2.88% | 497 | 0.11 |
| Sep 18, 2026 | 435.65 | 448.90 | 435.65 | 441.55 | 441.55 | +0.34% | 300 | 0.06 |
| Sep 17, 2026 | 431.00 | 443.15 | 430.25 | 440.05 | 440.05 | +2.28% | 335 | 0.07 |
| Sep 16, 2026 | 436.25 | 439.10 | 422.00 | 430.25 | 430.25 | -0.39% | 1,031 | 0.17 |
| Sep 15, 2026 | 440.05 | 454.00 | 421.00 | 431.95 | 431.95 | -2.09% | 3,601 | 0.56 |
| Sep 14, 2026 | 441.15 | 443.90 | 411.00 | 441.15 | 441.15 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 411.00 | 443.90 | 411.00 | 441.15 | 441.15 | +3.28% | 1,700 | 0.26 |
| Sep 10, 2026 | 440.00 | 443.85 | 420.15 | 427.15 | 427.15 | -1.26% | 486 | 0.07 |
| Sep 09, 2026 | 428.10 | 450.00 | 422.50 | 432.60 | 432.60 | +5.56% | 9,359 | 1.40 |
| Sep 08, 2026 | 391.10 | 411.60 | 390.00 | 409.80 | 409.80 | +4.86% | 2,652 | 0.40 |
| Sep 07, 2026 | 396.10 | 397.70 | 390.60 | 390.80 | 390.80 | -0.31% | 315 | 0.05 |
| Sep 04, 2026 | 393.00 | 395.00 | 391.20 | 392.00 | 392.00 | -0.67% | 1,623 | 0.23 |
