Skip to main content
Automotive Axles Limited (BOM:505010)
India flag India · Delayed Price · Currency is INR
1,874.35
-4.75 (-0.25%)
At close: Apr 28, 2026

Automotive Axles Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,869.901,894.201,838.201,874.351,874.35-0.25%278
Apr 27, 20261,792.301,885.001,791.051,879.101,879.105.12%566
Apr 24, 20261,805.751,842.451,782.151,787.601,787.60-1.74%297
Apr 23, 20261,793.001,830.001,770.951,819.201,819.201.59%492
Apr 22, 20261,829.251,832.351,784.501,790.651,790.65-0.64%302
Apr 21, 20261,778.551,839.901,778.551,802.251,802.250.47%246
Apr 20, 20261,879.851,879.851,775.801,793.851,793.85-5.04%1,065
Apr 17, 20261,786.301,896.251,786.301,889.101,889.105.70%1,311
Apr 16, 20261,735.901,790.001,735.001,787.151,787.153.29%412
Apr 15, 20261,724.951,740.001,694.951,730.251,730.252.81%423
Apr 13, 20261,690.001,721.851,668.501,682.901,682.90-2.38%266
Apr 10, 20261,704.601,740.601,688.301,723.851,723.851.67%888
Apr 9, 20261,712.151,714.301,658.001,695.501,695.50-0.25%435
Apr 8, 20261,709.451,733.151,680.701,699.801,699.802.44%219
Apr 7, 20261,661.401,683.801,652.501,659.351,659.35-1.33%140
Apr 6, 20261,640.901,682.001,628.101,681.801,681.801.85%235
Apr 2, 20261,536.001,667.251,536.001,651.301,651.301.44%805
Apr 1, 20261,549.251,669.451,549.251,627.901,627.905.11%420
Mar 30, 20261,572.901,593.001,540.151,548.701,548.70-1.99%1,373
Mar 27, 20261,629.401,629.401,579.051,580.151,580.15-4.23%168
Mar 25, 20261,615.701,667.701,614.051,649.951,649.954.09%347
Mar 24, 20261,571.801,612.001,557.851,585.051,585.050.81%1,183
Mar 23, 20261,669.501,669.501,566.901,572.251,572.25-5.32%769
Mar 20, 20261,694.951,695.001,660.301,660.601,660.60-0.09%241
Mar 19, 20261,716.351,724.901,654.951,662.101,662.10-4.30%484
Mar 18, 20261,741.001,774.801,695.651,736.701,736.701.02%1,227
Mar 17, 20261,717.801,738.501,713.501,719.151,719.15-0.05%1,224
Mar 16, 20261,760.001,760.001,681.001,719.951,719.95-2.96%628
Mar 13, 20261,848.351,848.351,758.001,772.451,772.45-3.31%638
Mar 12, 20261,899.951,899.951,817.951,833.101,833.10-3.99%610
Mar 11, 20261,928.201,937.501,900.051,909.351,909.35-0.99%32
Mar 10, 20261,952.701,952.701,917.451,928.351,928.35-0.84%510
Mar 9, 20261,956.001,956.001,871.001,944.651,944.65-1.87%354
Mar 6, 20262,109.302,109.301,980.001,981.751,981.75-1.20%587
Mar 5, 20262,018.902,018.901,982.002,005.802,005.800.24%150
Mar 4, 20261,937.802,027.701,927.802,001.002,001.00-0.16%984
Mar 2, 20261,950.002,027.051,950.002,004.302,004.30-2.13%782
Feb 27, 20262,045.102,058.002,016.052,048.002,048.001.21%760
Feb 26, 20262,060.002,070.002,014.102,023.602,023.60-1.29%600
Feb 25, 20261,950.002,073.051,950.002,049.952,049.952.79%865
Feb 24, 20262,015.802,017.751,965.601,994.301,994.30-1.03%294
Feb 23, 20262,000.202,056.201,976.802,015.102,015.10-0.53%219
Feb 20, 20262,049.952,049.952,012.802,025.802,025.801.08%405
Feb 19, 20262,029.302,032.751,981.302,004.252,004.25-1.13%379
Feb 18, 20262,035.002,047.902,016.752,027.202,027.20-0.59%414
Feb 17, 20262,029.702,046.901,999.252,039.252,039.250.45%807
Feb 16, 20262,007.702,045.051,962.502,030.202,030.201.13%1,192
Feb 13, 20261,955.052,019.501,955.052,007.602,007.600.31%695
Feb 12, 20261,968.002,040.401,915.002,001.352,001.352.89%1,389
Feb 11, 20261,945.101,969.001,929.151,945.101,945.10-0.45%471
Feb 10, 20261,934.851,976.001,919.401,953.951,953.951.16%709
Feb 9, 20261,925.051,965.251,911.401,931.601,931.600.37%717
Feb 6, 20261,968.951,968.951,875.401,924.401,924.40-2.26%1,924
Feb 5, 20262,100.002,100.001,953.501,968.951,968.95-7.05%1,625
Feb 4, 20261,967.302,125.951,966.002,118.252,118.257.68%5,327
Feb 3, 20261,924.301,975.001,924.001,967.251,967.252.24%582
Feb 2, 20261,845.601,928.651,845.601,924.201,924.203.92%87
Feb 1, 20261,868.001,900.701,848.201,851.651,851.65-0.87%1,387
Jan 30, 20261,943.901,943.901,860.501,867.901,867.90-4.21%533
Jan 29, 20261,904.951,962.501,878.851,949.901,949.902.21%465
Jan 28, 20261,935.101,935.101,905.001,907.651,907.65-1.79%234
Jan 27, 20261,949.001,969.001,862.201,942.451,942.45-0.01%409
Jan 23, 20261,979.951,986.851,929.201,942.601,942.60-0.11%790
Jan 22, 20261,917.801,948.351,909.951,944.651,944.653.08%284
Jan 21, 20261,866.601,895.601,825.151,886.601,886.601.81%384
Jan 20, 20261,915.901,915.901,849.201,853.051,853.05-3.28%899
Jan 19, 20261,903.101,952.601,902.151,915.901,915.90-1.69%253
Jan 16, 20261,901.701,985.301,870.551,948.751,948.752.49%874
Jan 14, 20261,880.001,920.001,870.001,901.351,901.35-0.71%209
Jan 13, 20261,935.601,967.701,908.001,914.901,914.90-0.52%289
Jan 12, 20261,893.601,934.901,881.001,924.901,924.900.66%127
Jan 9, 20261,917.301,950.851,898.001,912.351,912.350.22%209
Jan 8, 20261,970.901,970.901,902.001,908.151,908.15-3.34%289
Jan 7, 20261,980.001,986.751,962.701,974.001,974.00-0.37%58
Jan 6, 20261,969.102,040.001,969.101,981.401,981.40-1.00%821
Jan 5, 20261,979.402,025.301,978.952,001.402,001.401.64%1,789
Jan 2, 20261,882.001,976.801,882.001,969.051,969.054.15%1,974
Jan 1, 20261,871.601,891.801,857.701,890.501,890.501.02%213
Dec 31, 20251,873.551,892.001,853.651,871.501,871.50-0.07%147
Dec 30, 20251,831.401,888.001,831.401,872.751,872.752.26%274
Dec 29, 20251,808.301,831.401,800.001,831.401,831.401.29%73
Dec 26, 20251,834.401,834.401,808.051,808.051,808.05-1.95%99
Dec 24, 20251,863.401,866.101,813.701,844.051,844.05-1.04%397
Dec 23, 20251,881.101,883.701,852.601,863.351,863.35-0.94%180
Dec 22, 20251,848.101,888.301,848.101,881.051,881.050.96%606
Dec 19, 20251,854.651,874.001,829.351,863.101,863.100.89%191
Dec 18, 20251,810.401,849.001,806.851,846.751,846.751.16%206
Dec 17, 20251,819.501,829.951,796.301,825.601,825.600.42%651
Dec 16, 20251,811.801,823.551,789.051,818.051,818.050.67%83
Dec 15, 20251,864.901,865.951,799.451,805.951,805.95-3.16%987
Dec 12, 20251,825.101,929.901,817.401,864.851,864.851.70%902
Dec 11, 20251,780.201,846.301,775.401,833.701,833.703.01%279
Dec 10, 20251,842.201,843.301,774.901,780.151,780.15-3.34%299
Dec 9, 20251,808.901,846.001,794.801,841.601,841.60-0.24%621
Dec 8, 20251,816.801,876.801,794.001,846.001,846.001.81%357
Dec 5, 20251,811.601,832.301,803.201,813.251,813.25-0.01%152
Dec 4, 20251,806.001,845.551,792.001,813.451,813.45-0.55%252
Dec 3, 20251,839.051,847.751,806.151,823.501,823.50-2.25%780
Dec 2, 20251,823.601,876.851,823.601,865.501,865.502.30%556
Dec 1, 20251,783.651,849.401,779.851,823.601,823.602.24%1,348