AXISCADES Technologies Limited (BOM:532395)
India
· Delayed Price · Currency is INR 1,427.05
-50.25 (-3.40%)
At close: Mar 9, 2026
AXISCADES Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,499.75 | 1,518.95 | 1,470.50 | 1,477.30 | 1,477.30 | -0.06% | 4,641 |
| Mar 5, 2026 | 1,526.00 | 1,529.90 | 1,436.95 | 1,478.15 | 1,478.15 | -1.42% | 7,681 |
| Mar 4, 2026 | 1,430.05 | 1,504.40 | 1,429.20 | 1,499.50 | 1,499.50 | 4.66% | 24,420 |
| Mar 2, 2026 | 1,350.05 | 1,483.00 | 1,350.05 | 1,432.80 | 1,432.80 | 1.39% | 13,056 |
| Feb 27, 2026 | 1,466.55 | 1,476.65 | 1,399.00 | 1,413.15 | 1,413.15 | -3.93% | 5,093 |
| Feb 26, 2026 | 1,498.00 | 1,528.00 | 1,465.35 | 1,470.90 | 1,470.90 | -0.94% | 6,320 |
| Feb 25, 2026 | 1,518.80 | 1,535.85 | 1,469.50 | 1,484.90 | 1,484.90 | 0.55% | 13,266 |
| Feb 24, 2026 | 1,427.00 | 1,476.75 | 1,405.00 | 1,476.75 | 1,476.75 | 5.00% | 34,967 |
| Feb 23, 2026 | 1,457.95 | 1,457.95 | 1,357.25 | 1,406.45 | 1,406.45 | -0.65% | 8,094 |
| Feb 20, 2026 | 1,441.15 | 1,475.00 | 1,382.25 | 1,415.60 | 1,415.60 | -2.71% | 16,375 |
| Feb 19, 2026 | 1,498.80 | 1,546.20 | 1,420.00 | 1,455.00 | 1,455.00 | -1.20% | 15,184 |
| Feb 18, 2026 | 1,418.80 | 1,472.60 | 1,398.00 | 1,472.60 | 1,472.60 | 5.00% | 5,643 |
| Feb 17, 2026 | 1,466.00 | 1,466.00 | 1,398.90 | 1,402.50 | 1,402.50 | -2.41% | 6,998 |
| Feb 16, 2026 | 1,422.10 | 1,468.75 | 1,399.55 | 1,437.10 | 1,437.10 | 0.79% | 14,228 |
| Feb 13, 2026 | 1,399.00 | 1,432.30 | 1,333.00 | 1,425.85 | 1,425.85 | 4.53% | 20,824 |
| Feb 12, 2026 | 1,364.10 | 1,364.10 | 1,350.00 | 1,364.10 | 1,364.10 | 5.00% | 35,885 |
| Feb 11, 2026 | 1,299.15 | 1,299.15 | 1,299.15 | 1,299.15 | 1,299.15 | 5.00% | 431 |
| Feb 10, 2026 | 1,237.30 | 1,237.30 | 1,237.30 | 1,237.30 | 1,237.30 | 5.00% | 2,354 |
| Feb 9, 2026 | 1,130.05 | 1,178.40 | 1,130.05 | 1,178.40 | 1,178.40 | 5.00% | 903 |
| Feb 6, 2026 | 1,173.05 | 1,173.05 | 1,120.60 | 1,122.30 | 1,122.30 | -4.85% | 29,111 |
| Feb 5, 2026 | 1,244.50 | 1,244.55 | 1,173.00 | 1,179.55 | 1,179.55 | -4.45% | 11,691 |
| Feb 4, 2026 | 1,185.05 | 1,234.45 | 1,175.70 | 1,234.45 | 1,234.45 | 5.00% | 19,208 |
| Feb 3, 2026 | 1,156.30 | 1,176.20 | 1,117.55 | 1,175.70 | 1,175.70 | 4.95% | 23,463 |
| Feb 2, 2026 | 1,150.00 | 1,168.45 | 1,120.20 | 1,120.20 | 1,120.20 | -5.00% | 2,635 |
| Feb 1, 2026 | 1,232.05 | 1,256.00 | 1,168.15 | 1,179.15 | 1,179.15 | -4.10% | 5,140 |
| Jan 30, 2026 | 1,232.05 | 1,246.00 | 1,195.10 | 1,229.60 | 1,229.60 | 0.05% | 10,822 |
| Jan 29, 2026 | 1,190.00 | 1,231.55 | 1,164.40 | 1,229.00 | 1,229.00 | 4.78% | 13,180 |
| Jan 28, 2026 | 1,127.95 | 1,177.90 | 1,101.85 | 1,172.95 | 1,172.95 | 4.55% | 16,742 |
| Jan 27, 2026 | 1,181.55 | 1,202.15 | 1,103.00 | 1,121.85 | 1,121.85 | -2.68% | 16,460 |
| Jan 23, 2026 | 1,136.00 | 1,156.10 | 1,118.00 | 1,152.80 | 1,152.80 | 4.70% | 14,741 |
| Jan 22, 2026 | 1,125.05 | 1,148.65 | 1,061.00 | 1,101.05 | 1,101.05 | -1.36% | 319,101 |
| Jan 21, 2026 | 1,127.05 | 1,159.00 | 1,116.20 | 1,116.20 | 1,116.20 | -5.00% | 19,351 |
| Jan 20, 2026 | 1,248.95 | 1,248.95 | 1,174.50 | 1,174.90 | 1,174.90 | -4.97% | 20,477 |
| Jan 19, 2026 | 1,273.65 | 1,306.10 | 1,229.90 | 1,236.30 | 1,236.30 | -3.76% | 5,901 |
| Jan 16, 2026 | 1,319.00 | 1,332.65 | 1,276.00 | 1,284.55 | 1,284.55 | -1.98% | 3,325 |
| Jan 14, 2026 | 1,345.30 | 1,375.00 | 1,300.00 | 1,310.45 | 1,310.45 | -3.46% | 5,760 |
| Jan 13, 2026 | 1,373.85 | 1,402.00 | 1,338.95 | 1,357.45 | 1,357.45 | -1.43% | 2,614 |
| Jan 12, 2026 | 1,379.05 | 1,395.00 | 1,331.35 | 1,377.20 | 1,377.20 | -1.73% | 12,156 |
| Jan 9, 2026 | 1,468.00 | 1,468.00 | 1,398.10 | 1,401.40 | 1,401.40 | -4.55% | 2,338 |
| Jan 8, 2026 | 1,476.10 | 1,505.00 | 1,460.00 | 1,468.20 | 1,468.20 | -1.85% | 2,164 |
| Jan 7, 2026 | 1,495.90 | 1,520.00 | 1,453.00 | 1,495.85 | 1,495.85 | 0.60% | 2,465 |
| Jan 6, 2026 | 1,448.90 | 1,493.00 | 1,445.80 | 1,487.00 | 1,487.00 | 3.36% | 3,837 |
| Jan 5, 2026 | 1,373.00 | 1,443.00 | 1,370.00 | 1,438.65 | 1,438.65 | 4.66% | 4,263 |
| Jan 2, 2026 | 1,348.80 | 1,381.00 | 1,320.20 | 1,374.55 | 1,374.55 | 2.87% | 2,356 |
| Jan 1, 2026 | 1,327.00 | 1,354.90 | 1,327.00 | 1,336.15 | 1,336.15 | 0.70% | 1,440 |
| Dec 31, 2025 | 1,318.00 | 1,365.70 | 1,304.00 | 1,326.90 | 1,326.90 | 0.74% | 2,157 |
| Dec 30, 2025 | 1,297.90 | 1,328.90 | 1,296.00 | 1,317.10 | 1,317.10 | 1.30% | 3,719 |
| Dec 29, 2025 | 1,311.00 | 1,312.80 | 1,282.40 | 1,300.20 | 1,300.20 | -2.05% | 1,720 |
| Dec 26, 2025 | 1,346.00 | 1,349.40 | 1,315.00 | 1,327.45 | 1,327.45 | -1.27% | 2,383 |
| Dec 24, 2025 | 1,353.60 | 1,380.00 | 1,335.20 | 1,344.55 | 1,344.55 | -0.67% | 2,164 |
| Dec 23, 2025 | 1,355.00 | 1,364.20 | 1,341.10 | 1,353.60 | 1,353.60 | -0.05% | 2,232 |
| Dec 22, 2025 | 1,318.00 | 1,363.90 | 1,298.50 | 1,354.30 | 1,354.30 | 3.43% | 4,462 |
| Dec 19, 2025 | 1,250.00 | 1,312.50 | 1,231.00 | 1,309.40 | 1,309.40 | 4.75% | 5,945 |
| Dec 18, 2025 | 1,168.90 | 1,259.40 | 1,146.00 | 1,250.00 | 1,250.00 | 4.21% | 7,489 |
| Dec 17, 2025 | 1,262.00 | 1,262.00 | 1,199.45 | 1,199.45 | 1,199.45 | -5.00% | 3,724 |
| Dec 16, 2025 | 1,284.00 | 1,293.85 | 1,259.00 | 1,262.55 | 1,262.55 | -1.67% | 1,590 |
| Dec 15, 2025 | 1,290.00 | 1,320.00 | 1,273.00 | 1,284.00 | 1,284.00 | -1.28% | 9,190 |
| Dec 12, 2025 | 1,314.90 | 1,328.90 | 1,295.00 | 1,300.70 | 1,300.70 | -0.38% | 2,451 |
| Dec 11, 2025 | 1,295.80 | 1,331.80 | 1,271.70 | 1,305.70 | 1,305.70 | 0.48% | 3,171 |
| Dec 10, 2025 | 1,340.00 | 1,343.95 | 1,296.00 | 1,299.40 | 1,299.40 | -3.86% | 2,701 |
| Dec 9, 2025 | 1,264.00 | 1,354.35 | 1,227.50 | 1,351.55 | 1,351.55 | 4.78% | 10,234 |
| Dec 8, 2025 | 1,350.00 | 1,350.00 | 1,288.80 | 1,289.90 | 1,289.90 | -4.92% | 12,430 |
| Dec 5, 2025 | 1,338.00 | 1,368.00 | 1,321.00 | 1,356.60 | 1,356.60 | 1.39% | 2,828 |
| Dec 4, 2025 | 1,351.00 | 1,383.00 | 1,321.70 | 1,338.00 | 1,338.00 | -1.71% | 8,985 |
| Dec 3, 2025 | 1,370.05 | 1,389.00 | 1,352.30 | 1,361.25 | 1,361.25 | -1.34% | 3,801 |
| Dec 2, 2025 | 1,416.20 | 1,435.50 | 1,375.10 | 1,379.70 | 1,379.70 | -3.45% | 9,891 |
| Dec 1, 2025 | 1,420.00 | 1,445.00 | 1,415.30 | 1,428.95 | 1,428.95 | 0.62% | 5,062 |
| Nov 28, 2025 | 1,425.95 | 1,437.90 | 1,407.00 | 1,420.10 | 1,420.10 | -0.41% | 4,818 |
| Nov 27, 2025 | 1,438.00 | 1,464.00 | 1,402.00 | 1,425.95 | 1,425.95 | -0.37% | 6,169 |
| Nov 26, 2025 | 1,412.10 | 1,440.00 | 1,412.10 | 1,431.25 | 1,431.25 | 0.79% | 3,518 |
| Nov 25, 2025 | 1,390.50 | 1,444.90 | 1,390.10 | 1,420.00 | 1,420.00 | 0.63% | 6,356 |
| Nov 24, 2025 | 1,466.75 | 1,480.85 | 1,403.00 | 1,411.15 | 1,411.15 | -3.79% | 2,070 |
| Nov 21, 2025 | 1,518.00 | 1,518.00 | 1,465.00 | 1,466.75 | 1,466.75 | -2.79% | 3,468 |
| Nov 20, 2025 | 1,534.80 | 1,543.00 | 1,477.60 | 1,508.85 | 1,508.85 | -1.24% | 9,338 |
| Nov 19, 2025 | 1,519.00 | 1,574.00 | 1,502.10 | 1,527.85 | 1,527.85 | 1.91% | 8,338 |
| Nov 18, 2025 | 1,546.00 | 1,580.50 | 1,485.00 | 1,499.15 | 1,499.15 | -3.94% | 12,005 |
| Nov 17, 2025 | 1,607.90 | 1,630.00 | 1,540.00 | 1,560.60 | 1,560.60 | 0.18% | 18,677 |
| Nov 14, 2025 | 1,556.00 | 1,557.85 | 1,505.00 | 1,557.85 | 1,557.85 | 5.00% | 21,380 |
| Nov 13, 2025 | 1,483.70 | 1,483.70 | 1,483.70 | 1,483.70 | 1,483.70 | 5.00% | 14,095 |
| Nov 12, 2025 | 1,429.25 | 1,450.00 | 1,386.20 | 1,413.05 | 1,413.05 | -0.98% | 7,982 |
| Nov 11, 2025 | 1,400.00 | 1,444.00 | 1,400.00 | 1,427.05 | 1,427.05 | 1.41% | 5,419 |
| Nov 10, 2025 | 1,355.00 | 1,429.00 | 1,355.00 | 1,407.20 | 1,407.20 | 0.46% | 17,539 |
| Nov 7, 2025 | 1,426.00 | 1,465.00 | 1,400.75 | 1,400.75 | 1,400.75 | -5.00% | 20,778 |
| Nov 6, 2025 | 1,532.00 | 1,538.95 | 1,474.40 | 1,474.45 | 1,474.45 | -5.00% | 14,160 |
| Nov 4, 2025 | 1,571.00 | 1,574.00 | 1,545.00 | 1,552.00 | 1,552.00 | -0.91% | 2,235 |
| Nov 3, 2025 | 1,602.00 | 1,649.00 | 1,551.10 | 1,566.20 | 1,566.20 | -2.39% | 15,701 |
| Oct 31, 2025 | 1,566.60 | 1,622.00 | 1,541.10 | 1,604.50 | 1,604.50 | 3.58% | 13,364 |
| Oct 30, 2025 | 1,549.00 | 1,580.00 | 1,515.20 | 1,549.05 | 1,549.05 | -0.36% | 8,308 |
| Oct 29, 2025 | 1,485.00 | 1,555.10 | 1,461.20 | 1,554.65 | 1,554.65 | 4.97% | 17,769 |
| Oct 28, 2025 | 1,400.05 | 1,484.40 | 1,400.05 | 1,481.05 | 1,481.05 | 4.76% | 13,428 |
| Oct 27, 2025 | 1,440.00 | 1,450.00 | 1,405.20 | 1,413.75 | 1,413.75 | -2.43% | 17,398 |
| Oct 24, 2025 | 1,474.85 | 1,515.00 | 1,445.00 | 1,448.95 | 1,448.95 | -1.88% | 7,965 |
| Oct 23, 2025 | 1,505.20 | 1,549.00 | 1,460.05 | 1,476.70 | 1,476.70 | -2.36% | 13,988 |
| Oct 21, 2025 | 1,509.00 | 1,529.60 | 1,487.00 | 1,512.40 | 1,512.40 | 0.38% | 3,667 |
| Oct 20, 2025 | 1,533.00 | 1,540.00 | 1,490.00 | 1,506.60 | 1,506.60 | -0.82% | 5,714 |
| Oct 17, 2025 | 1,490.00 | 1,567.00 | 1,486.10 | 1,519.05 | 1,519.05 | -0.61% | 13,616 |
| Oct 16, 2025 | 1,630.00 | 1,630.00 | 1,528.30 | 1,528.30 | 1,528.30 | -5.00% | 12,971 |
| Oct 15, 2025 | 1,545.00 | 1,619.50 | 1,501.00 | 1,608.70 | 1,608.70 | 4.15% | 5,987 |
| Oct 14, 2025 | 1,607.00 | 1,628.90 | 1,535.00 | 1,544.55 | 1,544.55 | -3.00% | 6,099 |
| Oct 13, 2025 | 1,652.00 | 1,698.00 | 1,586.85 | 1,592.35 | 1,592.35 | -4.67% | 12,335 |