Axel Polymers Limited (BOM:513642)
India
· Delayed Price · Currency is INR 44.26
-2.74 (-5.83%)
At close: Mar 9, 2026
Axel Polymers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 47.23 | 48.00 | 43.00 | 44.26 | 44.26 | -5.83% | 321 |
| Mar 6, 2026 | 45.53 | 47.00 | 45.53 | 47.00 | 47.00 | 3.73% | 37 |
| Mar 4, 2026 | 43.60 | 52.00 | 43.60 | 45.31 | 45.31 | 0.71% | 1,332 |
| Mar 2, 2026 | 46.16 | 46.16 | 43.10 | 44.99 | 44.99 | -1.58% | 203 |
| Feb 27, 2026 | 43.12 | 45.71 | 43.12 | 45.71 | 45.71 | - | 4 |
| Feb 26, 2026 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | 0.48% | 100 |
| Feb 25, 2026 | 43.53 | 45.50 | 43.53 | 45.49 | 45.49 | 4.57% | 322 |
| Feb 24, 2026 | 45.80 | 45.80 | 43.15 | 43.50 | 43.50 | -5.02% | 650 |
| Feb 23, 2026 | 46.43 | 46.43 | 45.78 | 45.80 | 45.80 | 0.26% | 252 |
| Feb 20, 2026 | 43.05 | 45.99 | 42.10 | 45.68 | 45.68 | -0.70% | 215 |
| Feb 19, 2026 | 42.05 | 47.00 | 42.05 | 46.00 | 46.00 | 2.11% | 1,523 |
| Feb 18, 2026 | 48.99 | 48.99 | 43.20 | 45.05 | 45.05 | 7.34% | 8,051 |
| Feb 17, 2026 | 45.38 | 45.38 | 41.08 | 41.97 | 41.97 | -7.06% | 5,378 |
| Feb 16, 2026 | 44.95 | 45.16 | 44.95 | 45.16 | 45.16 | 0.49% | 33 |
| Feb 12, 2026 | 45.59 | 45.59 | 43.88 | 44.94 | 44.94 | 3.29% | 491 |
| Feb 11, 2026 | 46.99 | 46.99 | 43.00 | 43.51 | 43.51 | 3.77% | 255 |
| Feb 10, 2026 | 42.33 | 46.84 | 41.50 | 41.93 | 41.93 | 1.04% | 1,959 |
| Feb 9, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | -6.13% | 1,000 |
| Feb 6, 2026 | 42.14 | 47.85 | 42.05 | 44.21 | 44.21 | 2.81% | 881 |
| Feb 5, 2026 | 45.00 | 45.00 | 43.00 | 43.00 | 43.00 | 0.75% | 723 |
| Feb 4, 2026 | 40.80 | 43.76 | 40.50 | 42.68 | 42.68 | 4.10% | 404 |
| Feb 3, 2026 | 46.79 | 46.79 | 40.01 | 41.00 | 41.00 | 2.94% | 1,308 |
| Feb 2, 2026 | 46.82 | 47.50 | 39.00 | 39.83 | 39.83 | -11.13% | 10,764 |
| Feb 1, 2026 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | - | 2 |
| Jan 30, 2026 | 44.99 | 44.99 | 41.50 | 44.82 | 44.82 | 3.94% | 1,997 |
| Jan 29, 2026 | 45.00 | 45.30 | 43.00 | 43.12 | 43.12 | -4.18% | 1,981 |
| Jan 28, 2026 | 42.58 | 45.00 | 42.58 | 45.00 | 45.00 | 3.57% | 657 |
| Jan 27, 2026 | 45.00 | 45.00 | 43.40 | 43.45 | 43.45 | -4.08% | 1,697 |
| Jan 23, 2026 | 51.95 | 51.95 | 45.13 | 45.30 | 45.30 | 2.47% | 1,452 |
| Jan 22, 2026 | 46.90 | 46.90 | 44.21 | 44.21 | 44.21 | -5.74% | 718 |
| Jan 21, 2026 | 50.75 | 50.75 | 45.10 | 46.90 | 46.90 | -5.80% | 2,422 |
| Jan 20, 2026 | 49.25 | 52.70 | 47.66 | 49.79 | 49.79 | 1.63% | 26,772 |
| Jan 19, 2026 | 47.70 | 53.38 | 47.70 | 48.99 | 48.99 | 3.33% | 1,803 |
| Jan 16, 2026 | 52.00 | 52.00 | 47.00 | 47.41 | 47.41 | -1.52% | 80,460 |
| Jan 14, 2026 | 53.69 | 53.69 | 47.21 | 48.14 | 48.14 | -6.31% | 3,388 |
| Jan 13, 2026 | 50.01 | 55.90 | 48.70 | 51.38 | 51.38 | 2.74% | 506 |
| Jan 12, 2026 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - | 501 |
| Jan 9, 2026 | 56.90 | 56.90 | 48.66 | 50.01 | 50.01 | 0.60% | 2,483 |
| Jan 8, 2026 | 48.25 | 51.00 | 48.25 | 49.71 | 49.71 | -0.58% | 2,413 |
| Jan 7, 2026 | 48.05 | 50.00 | 48.05 | 50.00 | 50.00 | -1.19% | 207 |
| Jan 6, 2026 | 49.96 | 51.97 | 49.50 | 50.60 | 50.60 | 1.28% | 660 |
| Jan 5, 2026 | 51.35 | 52.80 | 49.50 | 49.96 | 49.96 | -8.95% | 1,093 |
| Jan 2, 2026 | 52.00 | 56.01 | 51.50 | 54.87 | 54.87 | 4.71% | 8,848 |
| Jan 1, 2026 | 46.00 | 53.00 | 46.00 | 52.40 | 52.40 | 2.72% | 555 |
| Dec 31, 2025 | 50.50 | 51.01 | 48.20 | 51.01 | 51.01 | -1.90% | 560 |
| Dec 30, 2025 | 47.00 | 52.95 | 45.00 | 52.00 | 52.00 | 4.00% | 5,156 |
| Dec 29, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -3.83% | 390 |
| Dec 26, 2025 | 50.00 | 53.00 | 47.30 | 51.99 | 51.99 | 3.98% | 801 |
| Dec 24, 2025 | 54.90 | 54.90 | 50.00 | 50.00 | 50.00 | -0.02% | 1,848 |
| Dec 23, 2025 | 53.80 | 53.80 | 50.00 | 50.01 | 50.01 | -5.50% | 1,168 |
| Dec 22, 2025 | 50.25 | 57.00 | 50.00 | 52.92 | 52.92 | 10.99% | 10,670 |
| Dec 19, 2025 | 49.27 | 50.00 | 47.05 | 47.68 | 47.68 | -3.70% | 1,421 |
| Dec 18, 2025 | 51.99 | 51.99 | 49.50 | 49.51 | 49.51 | -4.77% | 346 |
| Dec 17, 2025 | 47.10 | 53.70 | 47.10 | 51.99 | 51.99 | 3.98% | 497 |
| Dec 16, 2025 | 47.00 | 50.00 | 47.00 | 50.00 | 50.00 | -0.89% | 2,478 |
| Dec 15, 2025 | 49.95 | 51.90 | 48.05 | 50.45 | 50.45 | 8.01% | 13,567 |
| Dec 12, 2025 | 49.98 | 49.98 | 46.50 | 46.71 | 46.71 | 1.52% | 3,008 |
| Dec 11, 2025 | 46.00 | 48.70 | 46.00 | 46.01 | 46.01 | 4.24% | 1,481 |
| Dec 10, 2025 | 45.35 | 47.88 | 44.00 | 44.14 | 44.14 | -2.67% | 498 |
| Dec 9, 2025 | 44.01 | 45.95 | 42.94 | 45.35 | 45.35 | 5.61% | 759 |
| Dec 8, 2025 | 47.58 | 47.58 | 41.01 | 42.94 | 42.94 | -11.76% | 6,379 |
| Dec 5, 2025 | 50.32 | 53.89 | 48.55 | 48.66 | 48.66 | -9.72% | 5,108 |
| Dec 4, 2025 | 58.00 | 59.50 | 51.48 | 53.90 | 53.90 | -2.81% | 159,625 |
| Dec 3, 2025 | 42.90 | 55.57 | 42.90 | 55.46 | 55.46 | 19.76% | 107,943 |
| Dec 2, 2025 | 45.55 | 46.31 | 44.66 | 46.31 | 46.31 | 3.65% | 53 |
| Dec 1, 2025 | 54.70 | 54.70 | 44.66 | 44.68 | 44.68 | -6.33% | 320 |
| Nov 28, 2025 | 43.60 | 49.80 | 43.60 | 47.70 | 47.70 | 8.38% | 217 |
| Nov 27, 2025 | 45.44 | 51.00 | 43.25 | 44.01 | 44.01 | -3.15% | 825 |
| Nov 26, 2025 | 43.01 | 45.46 | 43.01 | 45.44 | 45.44 | -1.54% | 708 |
| Nov 25, 2025 | 44.00 | 52.00 | 43.80 | 46.15 | 46.15 | -7.70% | 261 |
| Nov 24, 2025 | 49.99 | 51.00 | 49.98 | 50.00 | 50.00 | 0.14% | 1,829 |
| Nov 21, 2025 | 49.00 | 52.90 | 49.00 | 49.93 | 49.93 | 6.19% | 5,980 |
| Nov 20, 2025 | 44.99 | 48.89 | 44.99 | 47.02 | 47.02 | 11.98% | 1,872 |
| Nov 19, 2025 | 43.10 | 45.37 | 40.60 | 41.99 | 41.99 | -8.78% | 789 |
| Nov 18, 2025 | 49.00 | 49.50 | 44.60 | 46.03 | 46.03 | 3.60% | 727 |
| Nov 17, 2025 | 44.30 | 49.50 | 42.10 | 44.43 | 44.43 | 0.29% | 200 |
| Nov 14, 2025 | 44.40 | 44.40 | 41.60 | 44.30 | 44.30 | -0.23% | 328 |
| Nov 13, 2025 | 44.48 | 44.49 | 44.20 | 44.40 | 44.40 | 4.89% | 97 |
| Nov 12, 2025 | 41.55 | 44.49 | 40.11 | 42.33 | 42.33 | -4.64% | 374 |
| Nov 11, 2025 | 42.82 | 44.79 | 40.50 | 44.39 | 44.39 | 1.60% | 1,708 |
| Nov 10, 2025 | 41.40 | 44.90 | 41.40 | 43.69 | 43.69 | 6.53% | 699 |
| Nov 7, 2025 | 41.25 | 44.44 | 38.40 | 41.01 | 41.01 | -2.12% | 2,680 |
| Nov 6, 2025 | 47.50 | 47.50 | 41.25 | 41.90 | 41.90 | -10.85% | 1,923 |
| Nov 4, 2025 | 47.30 | 47.30 | 47.00 | 47.00 | 47.00 | -0.95% | 146 |
| Nov 3, 2025 | 48.20 | 49.75 | 44.00 | 47.45 | 47.45 | -7.83% | 1,934 |
| Oct 31, 2025 | 48.00 | 51.74 | 45.75 | 51.48 | 51.48 | 5.64% | 346 |
| Oct 30, 2025 | 48.49 | 48.73 | 48.49 | 48.73 | 48.73 | - | 27 |
| Oct 29, 2025 | 52.50 | 52.50 | 48.70 | 48.73 | 48.73 | 1.88% | 1,018 |
| Oct 28, 2025 | 48.25 | 48.25 | 43.96 | 47.83 | 47.83 | -4.34% | 453 |
| Oct 27, 2025 | 54.00 | 54.00 | 50.00 | 50.00 | 50.00 | 1.01% | 80,123 |
| Oct 24, 2025 | 53.50 | 53.50 | 48.35 | 49.50 | 49.50 | -8.32% | 1,397 |
| Oct 23, 2025 | 54.97 | 54.97 | 53.99 | 53.99 | 53.99 | 13.62% | 211 |
| Oct 20, 2025 | 54.99 | 54.99 | 47.50 | 47.52 | 47.52 | -9.14% | 2,444 |
| Oct 17, 2025 | 54.77 | 54.77 | 49.10 | 52.30 | 52.30 | -4.04% | 79 |
| Oct 16, 2025 | 47.50 | 54.91 | 47.50 | 54.50 | 54.50 | 7.69% | 159 |
| Oct 15, 2025 | 54.98 | 54.98 | 49.14 | 50.61 | 50.61 | -9.48% | 1,542 |
| Oct 14, 2025 | 49.10 | 56.96 | 49.01 | 55.91 | 55.91 | 12.79% | 2,352 |
| Oct 13, 2025 | 57.50 | 57.50 | 49.21 | 49.57 | 49.57 | 3.27% | 628 |
| Oct 10, 2025 | 48.00 | 48.00 | 47.85 | 48.00 | 48.00 | -6.07% | 202 |
| Oct 9, 2025 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | 1.29% | 2 |