Skip to main content
Axita Cotton Limited (BOM:542285)
India flag India · Delayed Price · Currency is INR
8.65
-0.20 (-2.26%)
At close: Mar 9, 2026

Axita Cotton Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20268.698.948.658.758.751.16%116,557
Mar 9, 20268.858.858.458.658.65-2.26%93,135
Mar 6, 20268.718.998.718.858.851.61%113,410
Mar 5, 20268.358.898.358.718.712.47%89,187
Mar 4, 20268.548.908.128.508.500.12%139,588
Mar 2, 20268.058.647.828.498.493.16%136,588
Feb 27, 20268.588.798.198.238.23-4.52%77,111
Feb 26, 20268.719.098.628.628.62-4.96%48,409
Feb 25, 20269.299.298.859.079.07-1.09%123,817
Feb 24, 20269.549.548.869.179.17-1.40%66,091
Feb 23, 20269.629.699.209.309.30-2.00%72,856
Feb 20, 20269.649.779.209.499.490.85%72,274
Feb 19, 20269.459.599.409.419.412.95%45,194
Feb 18, 20269.629.859.049.149.14-2.97%84,389
Feb 17, 20269.829.829.209.429.42-2.28%60,016
Feb 16, 202610.1410.229.649.649.64-4.93%37,866
Feb 13, 202610.1910.2210.0110.1410.144.15%102,320
Feb 12, 20269.849.979.559.749.741.04%167,755
Feb 11, 20269.679.699.469.649.642.12%62,247
Feb 10, 20269.629.729.099.449.441.36%94,039
Feb 9, 20269.589.829.279.319.31-0.78%118,962
Feb 6, 20269.739.929.289.389.38-3.64%89,545
Feb 5, 202610.0310.039.659.749.741.89%123,761
Feb 4, 20269.269.569.129.569.555.00%124,064
Feb 3, 20269.169.269.069.109.102.56%82,483
Feb 2, 20268.869.048.858.878.872.85%168,481
Feb 1, 20268.778.838.588.638.630.96%99,724
Jan 30, 20268.828.988.468.558.55-0.85%85,369
Jan 29, 20268.839.008.568.628.62-0.21%78,876
Jan 28, 20269.009.078.418.648.64-1.86%96,908
Jan 27, 20268.839.048.778.808.801.90%82,487
Jan 23, 20268.788.788.568.648.643.14%73,738
Jan 22, 20268.328.408.298.378.373.14%59,108
Jan 21, 20268.578.698.128.128.12-4.90%66,367
Jan 20, 20269.369.368.528.548.54-4.77%108,296
Jan 19, 20269.009.268.918.968.960.92%78,917
Jan 16, 20268.728.958.728.888.883.82%64,389
Jan 14, 20268.468.668.438.568.551.41%89,950
Jan 13, 20268.678.838.098.448.44-0.86%157,480
Jan 12, 20269.109.328.518.518.51-4.98%188,439
Jan 9, 20269.839.838.908.968.95-4.37%251,386
Jan 8, 202610.3510.359.369.369.36-4.98%32,205
Jan 7, 202610.5610.599.869.869.85-4.99%191,239
Jan 6, 202610.3210.6610.3210.3710.372.15%442,075
Jan 5, 202610.1610.3010.1610.1610.15-4.93%244,356
Jan 2, 202610.6810.6810.6810.6810.68-4.93%35,758
Jan 1, 202611.3811.3811.2411.2411.24-5.00%24,818
Dec 31, 202512.2012.2011.4811.8311.83-2.11%599,060
Dec 30, 202512.0812.0912.0712.0812.080.68%68,373
Dec 29, 202512.0412.0411.9912.0012.000.46%130,625
Dec 26, 202511.9312.1311.9311.9511.950.68%149,557
Dec 24, 202511.8612.0511.8611.8611.860.62%113,672
Dec 23, 202511.7911.8111.7911.7911.790.39%126,517
Dec 22, 202511.7511.8211.7511.7511.750.23%130,742
Dec 19, 202511.7111.8211.7111.7211.720.31%152,137
Dec 18, 202511.8211.9111.6711.6811.680.32%319,163
Dec 17, 202511.3011.7311.3011.6511.653.38%255,695
Dec 16, 202510.9111.3210.9111.2611.263.95%288,960
Dec 15, 202510.5210.9110.5010.8410.843.92%219,994
Dec 12, 202510.2910.4610.2910.4310.432.14%154,484
Dec 11, 202510.1610.2510.1610.2110.211.08%140,064
Dec 10, 202510.0610.1410.0610.1010.101.36%262,186
Dec 9, 20259.969.999.969.969.961.21%475,196
Dec 8, 20259.809.969.769.859.851.49%942,409
Dec 5, 20259.579.739.579.709.701.91%348,689
Dec 4, 20259.469.599.469.529.521.74%559,529
Dec 3, 20259.269.379.269.369.352.08%230,410
Dec 2, 20259.019.189.019.169.162.65%563,087
Dec 1, 20258.928.978.918.938.931.03%153,551
Nov 28, 20258.828.968.828.848.841.14%196,091
Nov 27, 20258.549.238.548.748.743.10%970,889
Nov 26, 20257.598.707.598.478.4712.97%764,437
Nov 25, 20257.427.627.367.507.503.12%103,682
Nov 24, 20257.287.317.277.277.27-124,390
Nov 21, 20257.307.327.277.277.27-0.12%268,535
Nov 20, 20257.327.337.277.287.28-259,365
Nov 19, 20257.337.427.277.287.28-0.37%713,220
Nov 18, 20257.347.587.307.317.310.25%271,279
Nov 17, 20257.467.467.287.297.29-1.35%501,299
Nov 14, 20257.497.507.327.397.39-0.98%378,534
Nov 13, 20257.547.547.447.467.46-0.60%182,552
Nov 12, 20257.557.587.507.517.51-0.36%645,821
Nov 11, 20257.557.597.507.547.54-0.25%376,883
Nov 10, 20257.577.607.557.567.55-705,448
Nov 7, 20257.647.737.557.567.55-0.36%435,771
Nov 6, 20257.657.667.587.587.58-1.07%143,944
Nov 4, 20257.637.687.637.667.660.25%104,644
Nov 3, 20257.657.667.657.657.65-86,603
Oct 31, 20257.667.677.647.657.65-141,705
Oct 30, 20257.667.667.647.657.650.12%88,094
Oct 29, 20257.737.737.647.647.64-0.12%54,392
Oct 28, 20257.667.687.647.657.65-109,830
Oct 27, 20257.697.697.647.657.65-219,342
Oct 24, 20257.707.707.657.657.65-0.13%251,491
Oct 23, 20257.787.787.647.667.65-0.23%182,088
Oct 21, 20257.667.847.667.677.67-83,352
Oct 20, 20257.578.277.577.677.671.56%1,209,080
Oct 17, 20257.697.697.537.567.55-0.59%983,349
Oct 16, 20257.557.697.517.607.601.46%475,060
Oct 15, 20257.567.567.467.497.49-0.60%528,414