AXISCADES Technologies Ltd. AXISCADES
NSE · India · Commercial Services
INR 2,311.90+80.70 (+3.62%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 2,307.30 | +3.41% | INR 2,226.10 | INR 2,349.60 | INR 2,160.30 | 681.04K |
| 2026-09-30 | INR 2,231.20 | +7.92% | INR 2,070.00 | INR 2,274.10 | INR 2,070.00 | 1.25M |
| 2026-09-29 | INR 2,067.40 | +10.00% | INR 2,034.00 | INR 2,067.40 | INR 1,970.80 | 793.59K |
| 2026-09-28 | INR 1,879.50 | -0.67% | INR 1,890.50 | INR 1,943.30 | INR 1,861.00 | 278.67K |
| 2026-09-25 | INR 1,892.10 | -1.61% | INR 1,928.00 | INR 1,966.10 | INR 1,885.10 | 130.91K |
| 2026-09-24 | INR 1,923.10 | -0.88% | INR 1,930.00 | INR 1,959.00 | INR 1,905.20 | 118.65K |
| 2026-09-23 | INR 1,940.20 | +2.60% | INR 1,905.00 | INR 1,985.00 | INR 1,900.00 | 291.14K |
| 2026-09-22 | INR 1,891.10 | +2.79% | INR 1,844.00 | INR 1,908.10 | INR 1,831.30 | 183.78K |
| 2026-09-21 | INR 1,839.70 | +1.57% | INR 1,800.00 | INR 1,878.80 | INR 1,782.70 | 160.11K |
| 2026-09-18 | INR 1,811.20 | -2.22% | INR 1,872.00 | INR 1,879.00 | INR 1,785.70 | 286.10K |
| 2026-09-17 | INR 1,852.30 | +9.96% | INR 1,699.00 | INR 1,852.90 | INR 1,699.00 | 443.98K |
| 2026-09-16 | INR 1,684.50 | -1.93% | INR 1,727.00 | INR 1,736.90 | INR 1,641.10 | 158.52K |
| 2026-09-15 | INR 1,717.70 | -6.23% | INR 1,876.20 | INR 1,876.20 | INR 1,699.90 | 176.31K |
| 2026-09-14 | INR 1,831.80 | 0.00% | INR 1,831.80 | INR 1,831.80 | INR 1,831.80 | 0 |
| 2026-09-11 | INR 1,831.80 | -2.03% | INR 1,864.20 | INR 1,866.70 | INR 1,815.00 | 131.54K |
| 2026-09-10 | INR 1,869.70 | -0.32% | INR 1,876.00 | INR 1,920.00 | INR 1,845.10 | 144.73K |
| 2026-09-09 | INR 1,875.70 | +1.47% | INR 1,870.00 | INR 1,939.00 | INR 1,850.00 | 347.06K |
| 2026-09-08 | INR 1,848.60 | +3.97% | INR 1,778.00 | INR 1,861.00 | INR 1,778.00 | 309.62K |
| 2026-09-07 | INR 1,778.00 | +3.88% | INR 1,711.60 | INR 1,785.00 | INR 1,711.60 | 192.18K |
| 2026-09-04 | INR 1,711.60 | -1.09% | INR 1,735.20 | INR 1,765.00 | INR 1,701.70 | 168.63K |
| 2026-09-03 | INR 1,730.40 | +2.41% | INR 1,709.90 | INR 1,745.00 | INR 1,679.00 | 204.49K |
| 2026-09-02 | INR 1,689.70 | +2.77% | INR 1,657.00 | INR 1,723.00 | INR 1,625.30 | 290.86K |
| 2026-09-01 | INR 1,644.20 | -1.62% | INR 1,675.00 | INR 1,682.80 | INR 1,614.40 | 158.19K |
| 2026-08-31 | INR 1,671.20 | +4.80% | INR 1,635.00 | INR 1,679.80 | INR 1,609.10 | 322.73K |
| 2026-08-28 | INR 1,594.70 | -1.13% | INR 1,619.00 | INR 1,645.00 | INR 1,581.00 | 101.51K |
| 2026-08-27 | INR 1,612.90 | +0.39% | INR 1,615.00 | INR 1,620.90 | INR 1,590.00 | 78.41K |
| 2026-08-26 | INR 1,606.70 | +0.16% | INR 1,609.00 | INR 1,634.40 | INR 1,585.00 | 112.16K |
| 2026-08-25 | INR 1,604.10 | +3.03% | INR 1,564.80 | INR 1,615.00 | INR 1,557.80 | 130.98K |
| 2026-08-24 | INR 1,556.90 | -2.54% | INR 1,624.00 | INR 1,624.00 | INR 1,548.00 | 90.49K |
| 2026-08-21 | INR 1,597.50 | -0.19% | INR 1,604.90 | INR 1,621.70 | INR 1,570.00 | 90.72K |
| 2026-08-20 | INR 1,600.60 | +0.49% | INR 1,600.00 | INR 1,615.20 | INR 1,590.10 | 99.56K |
| 2026-08-19 | INR 1,592.80 | -0.89% | INR 1,619.00 | INR 1,619.00 | INR 1,561.60 | 166.47K |
| 2026-08-18 | INR 1,607.10 | +3.46% | INR 1,557.10 | INR 1,630.00 | INR 1,555.90 | 235.65K |
| 2026-08-17 | INR 1,553.40 | +4.62% | INR 1,480.00 | INR 1,585.90 | INR 1,480.00 | 176.26K |
| 2026-08-14 | INR 1,484.80 | -2.92% | INR 1,416.10 | INR 1,521.10 | INR 1,416.10 | 578.24K |
| 2026-08-13 | INR 1,529.40 | -0.91% | INR 1,550.00 | INR 1,562.80 | INR 1,502.20 | 98.91K |
| 2026-08-12 | INR 1,543.40 | -0.14% | INR 1,531.00 | INR 1,575.00 | INR 1,531.00 | 75.36K |
| 2026-08-11 | INR 1,545.50 | -0.60% | INR 1,555.30 | INR 1,575.50 | INR 1,525.00 | 63.93K |
| 2026-08-10 | INR 1,554.80 | -2.73% | INR 1,600.20 | INR 1,612.10 | INR 1,546.00 | 104.46K |
| 2026-08-07 | INR 1,598.50 | -2.02% | INR 1,631.40 | INR 1,631.40 | INR 1,581.10 | 126.80K |
| 2026-08-06 | INR 1,631.40 | +2.58% | INR 1,601.00 | INR 1,644.00 | INR 1,574.10 | 168.15K |
| 2026-08-05 | INR 1,590.30 | +0.45% | INR 1,585.00 | INR 1,603.60 | INR 1,564.00 | 112.38K |
| 2026-08-04 | INR 1,583.20 | +0.65% | INR 1,575.00 | INR 1,644.00 | INR 1,569.60 | 135.43K |
| 2026-08-03 | INR 1,572.90 | +1.25% | INR 1,564.00 | INR 1,599.00 | INR 1,535.80 | 224.88K |
| 2026-07-31 | INR 1,553.50 | +1.97% | INR 1,531.00 | INR 1,574.00 | INR 1,531.00 | 84.18K |
| 2026-07-30 | INR 1,523.50 | -2.70% | INR 1,595.00 | INR 1,595.00 | INR 1,517.80 | 160.96K |
| 2026-07-29 | INR 1,565.70 | +5.00% | INR 1,499.90 | INR 1,565.70 | INR 1,489.10 | 115.35K |
| 2026-07-28 | INR 1,491.20 | -2.75% | INR 1,540.00 | INR 1,549.00 | INR 1,470.30 | 177.21K |
| 2026-07-27 | INR 1,533.40 | -4.64% | INR 1,630.00 | INR 1,630.00 | INR 1,527.60 | 184.83K |
| 2026-07-24 | INR 1,608.00 | +2.92% | INR 1,546.00 | INR 1,618.60 | INR 1,535.10 | 149.24K |
| 2026-07-23 | INR 1,562.40 | +1.06% | INR 1,547.00 | INR 1,594.00 | INR 1,544.60 | 80.06K |
| 2026-07-22 | INR 1,546.00 | -1.87% | INR 1,570.10 | INR 1,585.00 | INR 1,541.20 | 51.97K |
| 2026-07-21 | INR 1,575.40 | -0.53% | INR 1,577.00 | INR 1,593.80 | INR 1,565.00 | 57.54K |
| 2026-07-20 | INR 1,583.80 | +2.31% | INR 1,555.70 | INR 1,597.00 | INR 1,521.50 | 117.19K |
| 2026-07-17 | INR 1,548.00 | -0.88% | INR 1,573.00 | INR 1,573.00 | INR 1,538.20 | 102.99K |
| 2026-07-16 | INR 1,561.80 | -3.04% | INR 1,600.00 | INR 1,622.90 | INR 1,557.00 | 109.56K |
| 2026-07-15 | INR 1,610.70 | -1.67% | INR 1,629.00 | INR 1,652.60 | INR 1,595.60 | 103.29K |
| 2026-07-14 | INR 1,638.10 | +2.30% | INR 1,602.80 | INR 1,660.00 | INR 1,578.00 | 232.82K |
| 2026-07-13 | INR 1,601.30 | -0.12% | INR 1,600.00 | INR 1,632.00 | INR 1,586.30 | 88.00K |
| 2026-07-10 | INR 1,603.30 | -0.16% | INR 1,621.00 | INR 1,639.80 | INR 1,588.10 | 158.97K |
| 2026-07-09 | INR 1,605.90 | +4.52% | INR 1,531.00 | INR 1,613.30 | INR 1,525.00 | 248.88K |
| 2026-07-08 | INR 1,536.50 | -0.16% | INR 1,502.10 | INR 1,598.70 | INR 1,502.10 | 331.59K |
| 2026-07-07 | INR 1,539.00 | -3.63% | INR 1,582.00 | INR 1,612.00 | INR 1,517.20 | 525.68K |
| 2026-07-06 | INR 1,597.00 | -3.14% | INR 1,649.00 | INR 1,658.90 | INR 1,580.00 | 501.86K |
| 2026-07-03 | INR 1,648.80 | -1.89% | INR 1,681.00 | INR 1,700.30 | INR 1,641.00 | 180.64K |
| 2026-07-02 | INR 1,680.60 | +0.75% | INR 1,674.80 | INR 1,688.00 | INR 1,648.40 | 194.47K |
| 2026-07-01 | INR 1,668.10 | -2.07% | INR 1,709.40 | INR 1,734.00 | INR 1,655.20 | 360.68K |
| 2026-06-30 | INR 1,703.40 | +0.25% | INR 1,740.00 | INR 1,784.00 | INR 1,662.00 | 1.59M |
| 2026-06-29 | INR 1,699.10 | +0.48% | INR 1,691.00 | INR 1,736.70 | INR 1,636.20 | 401.08K |
| 2026-06-26 | INR 1,691.00 | 0.00% | INR 1,691.00 | INR 1,691.00 | INR 1,691.00 | 0 |
| 2026-06-25 | INR 1,691.00 | -3.81% | INR 1,760.00 | INR 1,770.40 | INR 1,678.90 | 218.09K |
| 2026-06-24 | INR 1,757.90 | -4.56% | INR 1,865.00 | INR 1,882.00 | INR 1,749.80 | 203.74K |
| 2026-06-23 | INR 1,841.80 | -1.93% | INR 1,890.00 | INR 1,907.80 | INR 1,833.10 | 94.52K |
| 2026-06-22 | INR 1,878.00 | -3.36% | INR 1,910.00 | INR 1,945.10 | INR 1,870.00 | 115.21K |
| 2026-06-19 | INR 1,943.20 | +0.03% | INR 1,933.10 | INR 1,970.00 | INR 1,910.90 | 96.63K |
| 2026-06-18 | INR 1,942.60 | +1.36% | INR 1,916.50 | INR 1,990.00 | INR 1,889.40 | 186.34K |
| 2026-06-17 | INR 1,916.50 | +5.00% | INR 1,826.00 | INR 1,916.50 | INR 1,826.00 | 159.63K |
| 2026-06-16 | INR 1,825.30 | -4.22% | INR 1,900.00 | INR 1,917.60 | INR 1,816.30 | 179.73K |
| 2026-06-15 | INR 1,905.80 | -2.15% | INR 2,030.00 | INR 2,030.00 | INR 1,889.90 | 247.37K |
| 2026-06-12 | INR 1,947.60 | +3.94% | INR 1,900.00 | INR 1,967.40 | INR 1,881.20 | 127.11K |
| 2026-06-11 | INR 1,873.80 | -2.61% | INR 1,915.10 | INR 1,972.00 | INR 1,857.30 | 99.92K |
| 2026-06-10 | INR 1,924.10 | -0.59% | INR 1,939.40 | INR 2,022.00 | INR 1,907.50 | 197.42K |
| 2026-06-09 | INR 1,935.50 | +4.94% | INR 1,860.00 | INR 1,936.50 | INR 1,845.30 | 211.39K |
| 2026-06-08 | INR 1,844.30 | +0.45% | INR 1,785.00 | INR 1,886.00 | INR 1,785.00 | 189.54K |
| 2026-06-05 | INR 1,836.00 | +3.92% | INR 1,789.60 | INR 1,847.00 | INR 1,713.00 | 382.06K |
| 2026-06-04 | INR 1,766.70 | +5.00% | INR 1,660.00 | INR 1,766.70 | INR 1,642.00 | 252.45K |
| 2026-06-03 | INR 1,682.60 | +0.02% | INR 1,625.00 | INR 1,728.40 | INR 1,625.00 | 1.36M |
| 2026-06-02 | INR 1,682.20 | -5.00% | INR 1,682.20 | INR 1,682.20 | INR 1,682.20 | 22.90K |
| 2026-06-01 | INR 1,770.70 | -5.00% | INR 1,770.70 | INR 1,770.70 | INR 1,770.70 | 26.29K |
| 2026-05-29 | INR 1,863.80 | -5.00% | INR 1,863.80 | INR 1,863.80 | INR 1,863.80 | 19.72K |