Axtel Industries Limited (BOM:523850)
India
· Delayed Price · Currency is INR 417.15
-28.50 (-6.40%)
At close: Mar 9, 2026
Axtel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 445.55 | 445.55 | 405.00 | 417.15 | 417.15 | -8.85% | 18,408 |
| Mar 6, 2026 | 432.00 | 462.00 | 428.00 | 457.65 | 445.65 | 7.76% | 43,005 |
| Mar 5, 2026 | 414.80 | 429.80 | 409.95 | 424.70 | 413.56 | 4.97% | 18,600 |
| Mar 4, 2026 | 399.75 | 406.00 | 395.00 | 404.60 | 393.99 | 1.21% | 18,990 |
| Mar 2, 2026 | 371.00 | 412.00 | 371.00 | 399.75 | 389.27 | -0.03% | 13,145 |
| Feb 27, 2026 | 340.35 | 412.20 | 340.35 | 399.85 | 389.37 | 16.40% | 30,645 |
| Feb 26, 2026 | 380.00 | 384.90 | 335.00 | 343.50 | 334.49 | -7.60% | 17,371 |
| Feb 25, 2026 | 372.60 | 377.95 | 365.10 | 371.75 | 362.00 | -1.31% | 2,617 |
| Feb 24, 2026 | 387.60 | 387.60 | 357.95 | 376.70 | 366.82 | -2.92% | 6,384 |
| Feb 23, 2026 | 398.00 | 398.15 | 385.00 | 388.05 | 377.87 | -1.37% | 2,464 |
| Feb 20, 2026 | 397.00 | 397.95 | 391.00 | 393.45 | 383.13 | -0.88% | 878 |
| Feb 19, 2026 | 400.00 | 401.00 | 395.80 | 396.95 | 386.54 | -0.03% | 1,332 |
| Feb 18, 2026 | 406.00 | 407.00 | 393.05 | 397.05 | 386.64 | -1.11% | 1,094 |
| Feb 17, 2026 | 408.90 | 408.90 | 400.00 | 401.50 | 390.97 | 0.35% | 1,097 |
| Feb 16, 2026 | 390.00 | 404.75 | 382.05 | 400.10 | 389.61 | 2.09% | 2,180 |
| Feb 13, 2026 | 401.50 | 408.95 | 386.00 | 391.90 | 381.62 | -3.34% | 2,537 |
| Feb 12, 2026 | 416.80 | 416.80 | 405.00 | 405.45 | 394.82 | -0.82% | 1,154 |
| Feb 11, 2026 | 418.50 | 419.90 | 405.00 | 408.80 | 398.08 | -2.24% | 2,582 |
| Feb 10, 2026 | 414.00 | 420.00 | 410.60 | 418.15 | 407.19 | 1.49% | 2,702 |
| Feb 9, 2026 | 421.30 | 423.50 | 403.30 | 412.00 | 401.20 | -2.08% | 5,463 |
| Feb 6, 2026 | 421.50 | 429.00 | 420.00 | 420.75 | 409.72 | -0.26% | 1,041 |
| Feb 5, 2026 | 423.15 | 431.00 | 420.00 | 421.85 | 410.79 | -1.10% | 2,289 |
| Feb 4, 2026 | 435.00 | 439.00 | 425.70 | 426.55 | 415.37 | -1.47% | 2,475 |
| Feb 3, 2026 | 435.00 | 443.80 | 428.65 | 432.90 | 421.55 | 0.24% | 1,770 |
| Feb 2, 2026 | 435.00 | 438.00 | 420.00 | 431.85 | 420.53 | -0.36% | 1,146 |
| Feb 1, 2026 | 426.95 | 438.95 | 418.40 | 433.40 | 422.04 | 1.50% | 1,052 |
| Jan 30, 2026 | 428.65 | 433.00 | 422.80 | 427.00 | 415.80 | -0.38% | 1,440 |
| Jan 29, 2026 | 448.00 | 448.00 | 423.00 | 428.65 | 417.41 | -4.60% | 1,666 |
| Jan 28, 2026 | 435.95 | 454.00 | 430.25 | 449.30 | 437.52 | 3.79% | 6,768 |
| Jan 27, 2026 | 416.00 | 439.00 | 414.10 | 432.90 | 421.55 | 2.97% | 2,108 |
| Jan 23, 2026 | 410.10 | 430.00 | 410.10 | 420.40 | 409.38 | 1.26% | 2,372 |
| Jan 22, 2026 | 430.70 | 440.00 | 410.10 | 415.15 | 404.26 | -3.61% | 2,907 |
| Jan 21, 2026 | 405.00 | 444.90 | 402.00 | 430.70 | 419.41 | 6.14% | 3,360 |
| Jan 20, 2026 | 415.10 | 426.90 | 405.00 | 405.80 | 395.16 | -2.24% | 1,366 |
| Jan 19, 2026 | 401.00 | 424.00 | 401.00 | 415.10 | 404.22 | 0.45% | 2,526 |
| Jan 16, 2026 | 413.00 | 419.70 | 410.35 | 413.25 | 402.41 | 0.61% | 1,454 |
| Jan 14, 2026 | 428.85 | 428.85 | 404.00 | 410.75 | 399.98 | -4.22% | 2,925 |
| Jan 13, 2026 | 424.15 | 430.00 | 424.15 | 428.85 | 417.61 | 1.11% | 190 |
| Jan 12, 2026 | 436.70 | 438.00 | 421.55 | 424.15 | 413.03 | -2.87% | 2,012 |
| Jan 9, 2026 | 439.40 | 446.00 | 435.00 | 436.70 | 425.25 | -1.61% | 18,134 |
| Jan 8, 2026 | 440.00 | 449.90 | 430.30 | 443.85 | 432.21 | 0.41% | 5,326 |
| Jan 7, 2026 | 422.00 | 449.85 | 418.00 | 442.05 | 430.46 | 4.54% | 2,587 |
| Jan 6, 2026 | 432.00 | 432.00 | 421.00 | 422.85 | 411.76 | -0.98% | 2,592 |
| Jan 5, 2026 | 445.10 | 459.95 | 425.00 | 427.05 | 415.85 | -5.06% | 3,873 |
| Jan 2, 2026 | 436.15 | 466.00 | 436.15 | 449.80 | 438.01 | 1.28% | 4,232 |
| Jan 1, 2026 | 436.05 | 467.00 | 436.00 | 444.10 | 432.46 | -0.35% | 2,883 |
| Dec 31, 2025 | 386.00 | 451.70 | 384.20 | 445.65 | 433.96 | 14.12% | 20,567 |
| Dec 30, 2025 | 390.95 | 395.00 | 376.90 | 390.50 | 380.26 | -0.12% | 6,105 |
| Dec 29, 2025 | 409.80 | 409.80 | 388.50 | 390.95 | 380.70 | -4.60% | 7,129 |
| Dec 26, 2025 | 413.00 | 413.00 | 405.30 | 409.80 | 399.05 | -0.38% | 4,351 |
| Dec 24, 2025 | 417.00 | 429.40 | 408.10 | 411.35 | 400.56 | -1.41% | 6,940 |
| Dec 23, 2025 | 419.00 | 425.00 | 404.00 | 417.25 | 406.31 | 0.80% | 9,115 |
| Dec 22, 2025 | 426.60 | 436.50 | 411.10 | 413.95 | 403.10 | -2.95% | 8,420 |
| Dec 19, 2025 | 445.00 | 450.00 | 424.50 | 426.55 | 415.37 | -3.60% | 5,915 |
| Dec 18, 2025 | 455.95 | 455.95 | 440.20 | 442.50 | 430.90 | -2.53% | 4,040 |
| Dec 17, 2025 | 460.00 | 463.90 | 453.20 | 454.00 | 442.10 | -0.62% | 1,247 |
| Dec 16, 2025 | 470.00 | 470.00 | 455.00 | 456.85 | 444.87 | -1.98% | 3,580 |
| Dec 15, 2025 | 469.95 | 476.50 | 465.20 | 466.10 | 453.88 | -0.21% | 525 |
| Dec 12, 2025 | 469.30 | 479.00 | 465.20 | 467.10 | 454.85 | 0.46% | 4,251 |
| Dec 11, 2025 | 463.65 | 469.90 | 461.65 | 464.95 | 452.76 | 0.28% | 2,028 |
| Dec 10, 2025 | 475.00 | 476.90 | 462.00 | 463.65 | 451.49 | -1.99% | 3,706 |
| Dec 9, 2025 | 465.80 | 478.50 | 461.05 | 473.05 | 460.65 | -0.25% | 4,699 |
| Dec 8, 2025 | 472.50 | 478.00 | 452.50 | 474.25 | 461.81 | 0.69% | 4,407 |
| Dec 5, 2025 | 471.40 | 481.00 | 466.10 | 471.00 | 458.65 | -0.08% | 1,535 |
| Dec 4, 2025 | 483.95 | 487.00 | 468.00 | 471.40 | 459.04 | -2.92% | 3,983 |
| Dec 3, 2025 | 472.25 | 489.00 | 472.25 | 485.60 | 472.87 | 1.66% | 2,144 |
| Dec 2, 2025 | 477.00 | 484.90 | 471.80 | 477.65 | 465.13 | -0.04% | 2,871 |
| Dec 1, 2025 | 488.50 | 495.50 | 471.75 | 477.85 | 465.32 | -3.99% | 8,446 |
| Nov 28, 2025 | 505.00 | 525.00 | 484.35 | 497.70 | 484.65 | -1.13% | 10,825 |
| Nov 27, 2025 | 500.00 | 515.85 | 500.00 | 503.40 | 490.20 | 0.71% | 17,656 |
| Nov 26, 2025 | 480.00 | 508.00 | 471.10 | 499.85 | 486.74 | 5.25% | 44,563 |
| Nov 25, 2025 | 463.80 | 479.00 | 463.00 | 474.90 | 462.45 | 2.12% | 7,918 |
| Nov 24, 2025 | 467.50 | 468.90 | 465.00 | 465.05 | 452.86 | -0.35% | 4,050 |
| Nov 21, 2025 | 465.00 | 469.00 | 465.00 | 466.70 | 454.46 | 0.35% | 3,381 |
| Nov 20, 2025 | 465.00 | 471.70 | 465.00 | 465.05 | 452.86 | -0.02% | 5,983 |
| Nov 19, 2025 | 457.80 | 468.00 | 452.60 | 465.15 | 452.95 | 2.70% | 11,567 |
| Nov 18, 2025 | 471.00 | 478.05 | 451.70 | 452.90 | 441.02 | -3.09% | 29,628 |
| Nov 17, 2025 | 483.60 | 486.05 | 466.90 | 467.35 | 455.10 | -3.36% | 31,079 |
| Nov 14, 2025 | 494.80 | 498.00 | 477.00 | 483.60 | 470.92 | -1.60% | 20,838 |
| Nov 13, 2025 | 490.80 | 525.00 | 490.00 | 491.45 | 478.56 | -0.26% | 41,808 |
| Nov 12, 2025 | 505.00 | 527.00 | 487.00 | 492.75 | 479.83 | 0.76% | 79,435 |
| Nov 11, 2025 | 484.00 | 510.00 | 480.00 | 489.05 | 476.23 | 1.99% | 53,976 |
| Nov 10, 2025 | 475.00 | 491.50 | 473.10 | 479.50 | 466.93 | -0.83% | 17,691 |
| Nov 7, 2025 | 475.00 | 490.00 | 466.05 | 483.50 | 470.82 | 1.35% | 34,553 |
| Nov 6, 2025 | 474.60 | 480.00 | 470.00 | 477.05 | 464.54 | 2.05% | 33,074 |
| Nov 4, 2025 | 463.30 | 472.00 | 463.30 | 467.45 | 455.19 | 1.03% | 19,274 |
| Nov 3, 2025 | 482.70 | 495.00 | 461.00 | 462.70 | 450.57 | -4.14% | 15,136 |
| Oct 31, 2025 | 485.00 | 493.20 | 468.00 | 482.70 | 470.04 | 0.27% | 14,735 |
| Oct 30, 2025 | 488.50 | 490.00 | 460.00 | 481.40 | 468.78 | -1.45% | 17,917 |
| Oct 29, 2025 | 465.80 | 495.00 | 464.60 | 488.50 | 475.69 | 5.56% | 22,591 |
| Oct 28, 2025 | 466.20 | 469.20 | 460.00 | 462.75 | 450.62 | -1.21% | 9,436 |
| Oct 27, 2025 | 460.10 | 471.00 | 460.10 | 468.40 | 456.12 | 1.80% | 3,222 |
| Oct 24, 2025 | 464.05 | 465.90 | 460.00 | 460.10 | 448.04 | -0.95% | 1,337 |
| Oct 23, 2025 | 468.80 | 473.00 | 464.00 | 464.50 | 452.32 | -0.27% | 2,104 |
| Oct 21, 2025 | 469.60 | 469.65 | 465.10 | 465.75 | 453.54 | -0.83% | 88 |
| Oct 20, 2025 | 461.00 | 472.00 | 461.00 | 469.65 | 457.34 | 0.91% | 3,775 |
| Oct 17, 2025 | 460.05 | 466.00 | 460.00 | 465.40 | 453.20 | 1.16% | 2,967 |
| Oct 16, 2025 | 460.00 | 466.00 | 460.00 | 460.05 | 447.99 | - | 1,315 |
| Oct 15, 2025 | 467.00 | 467.00 | 455.05 | 460.05 | 447.99 | -0.80% | 7,480 |
| Oct 14, 2025 | 464.00 | 466.00 | 458.05 | 463.75 | 451.59 | 0.19% | 6,493 |