Axita Cotton Ltd. AXITA
NSE · India · Process Industries
INR 7.60-0.11 (-1.43%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 7.58 | -1.69% | INR 7.69 | INR 7.69 | INR 7.56 | 1.18M |
| 2026-09-30 | INR 7.71 | -1.28% | INR 7.84 | INR 7.86 | INR 7.70 | 504.92K |
| 2026-09-29 | INR 7.81 | -1.14% | INR 7.96 | INR 7.98 | INR 7.79 | 1.35M |
| 2026-09-28 | INR 7.90 | -0.63% | INR 7.97 | INR 8.00 | INR 7.89 | 445.78K |
| 2026-09-25 | INR 7.95 | -0.63% | INR 8.05 | INR 8.08 | INR 7.88 | 815.66K |
| 2026-09-24 | INR 8.00 | 0.00% | INR 8.11 | INR 8.12 | INR 7.95 | 1.31M |
| 2026-09-23 | INR 8.00 | +0.13% | INR 8.01 | INR 8.06 | INR 7.99 | 264.29K |
| 2026-09-22 | INR 7.99 | -0.13% | INR 8.03 | INR 8.17 | INR 7.91 | 885.89K |
| 2026-09-21 | INR 8.00 | +0.13% | INR 8.04 | INR 8.08 | INR 8.00 | 483.96K |
| 2026-09-18 | INR 7.99 | 0.00% | INR 8.02 | INR 8.02 | INR 7.96 | 327.26K |
| 2026-09-17 | INR 7.99 | 0.00% | INR 8.03 | INR 8.09 | INR 7.99 | 347.24K |
| 2026-09-16 | INR 7.99 | -0.13% | INR 8.04 | INR 8.12 | INR 7.97 | 495.13K |
| 2026-09-15 | INR 8.00 | +0.25% | INR 8.03 | INR 8.04 | INR 7.99 | 425.83K |
| 2026-09-14 | INR 7.98 | 0.00% | INR 7.98 | INR 7.98 | INR 7.98 | 0 |
| 2026-09-11 | INR 7.98 | -0.25% | INR 8.04 | INR 8.06 | INR 7.98 | 1.29M |
| 2026-09-10 | INR 8.00 | 0.00% | INR 8.03 | INR 8.04 | INR 7.99 | 424.37K |
| 2026-09-09 | INR 8.00 | +0.13% | INR 8.04 | INR 8.25 | INR 7.99 | 640.77K |
| 2026-09-08 | INR 7.99 | -0.13% | INR 8.03 | INR 8.04 | INR 7.97 | 573.25K |
| 2026-09-07 | INR 8.00 | -0.12% | INR 8.05 | INR 8.09 | INR 8.00 | 574.58K |
| 2026-09-04 | INR 8.01 | 0.00% | INR 8.11 | INR 8.14 | INR 8.01 | 356.18K |
| 2026-09-03 | INR 8.01 | +0.50% | INR 8.01 | INR 8.53 | INR 8.01 | 1.96M |
| 2026-09-02 | INR 7.97 | +0.13% | INR 8.07 | INR 8.08 | INR 7.97 | 668.68K |
| 2026-09-01 | INR 7.96 | +0.89% | INR 8.05 | INR 8.20 | INR 7.95 | 944.52K |
| 2026-08-31 | INR 7.89 | -1.99% | INR 8.08 | INR 8.14 | INR 7.75 | 731.57K |
| 2026-08-28 | INR 8.05 | +0.88% | INR 8.05 | INR 8.23 | INR 8.05 | 1.26M |
| 2026-08-27 | INR 7.98 | -0.87% | INR 8.09 | INR 8.11 | INR 7.80 | 2.14M |
| 2026-08-26 | INR 8.05 | +0.88% | INR 7.95 | INR 8.15 | INR 7.95 | 1.28M |
| 2026-08-25 | INR 7.98 | 0.00% | INR 8.05 | INR 8.30 | INR 7.80 | 2.17M |
| 2026-08-24 | INR 7.98 | +4.04% | INR 7.79 | INR 8.09 | INR 7.79 | 2.87M |
| 2026-08-21 | INR 7.67 | +5.07% | INR 7.37 | INR 7.91 | INR 7.30 | 2.11M |
| 2026-08-20 | INR 7.30 | +0.41% | INR 7.36 | INR 7.48 | INR 7.24 | 566.05K |
| 2026-08-19 | INR 7.27 | -0.27% | INR 7.38 | INR 7.38 | INR 7.27 | 172.40K |
| 2026-08-18 | INR 7.29 | +0.55% | INR 7.34 | INR 7.39 | INR 7.25 | 320.27K |
| 2026-08-17 | INR 7.25 | -0.28% | INR 7.39 | INR 7.39 | INR 7.24 | 188.54K |
| 2026-08-14 | INR 7.27 | +0.28% | INR 7.33 | INR 7.39 | INR 7.26 | 239.63K |
| 2026-08-13 | INR 7.25 | -0.41% | INR 7.36 | INR 7.37 | INR 7.21 | 374.78K |
| 2026-08-12 | INR 7.28 | -0.14% | INR 7.35 | INR 7.44 | INR 7.26 | 566.99K |
| 2026-08-11 | INR 7.29 | -0.14% | INR 7.28 | INR 7.50 | INR 7.25 | 399.36K |
| 2026-08-10 | INR 7.30 | 0.00% | INR 7.33 | INR 7.38 | INR 7.28 | 187.25K |
| 2026-08-07 | INR 7.30 | 0.00% | INR 7.33 | INR 7.35 | INR 7.29 | 193.24K |
| 2026-08-06 | INR 7.30 | -0.54% | INR 7.39 | INR 7.42 | INR 7.30 | 714.39K |
| 2026-08-05 | INR 7.34 | -0.14% | INR 7.39 | INR 7.40 | INR 7.31 | 1.10M |
| 2026-08-04 | INR 7.35 | +0.68% | INR 7.34 | INR 7.40 | INR 7.32 | 4.58M |
| 2026-08-03 | INR 7.30 | -0.27% | INR 7.35 | INR 7.42 | INR 7.30 | 414.02K |
| 2026-07-31 | INR 7.32 | -0.41% | INR 7.43 | INR 7.49 | INR 7.30 | 891.37K |
| 2026-07-30 | INR 7.35 | -0.27% | INR 7.47 | INR 7.49 | INR 7.33 | 480.55K |
| 2026-07-29 | INR 7.37 | -0.27% | INR 7.46 | INR 7.46 | INR 7.35 | 887.03K |
| 2026-07-28 | INR 7.39 | -0.27% | INR 7.40 | INR 7.44 | INR 7.35 | 201.50K |
| 2026-07-27 | INR 7.41 | +0.68% | INR 7.46 | INR 7.46 | INR 7.39 | 189.02K |
| 2026-07-24 | INR 7.36 | +0.68% | INR 7.43 | INR 7.43 | INR 7.31 | 193.83K |
| 2026-07-23 | INR 7.31 | -0.68% | INR 7.36 | INR 7.45 | INR 7.30 | 153.98K |
| 2026-07-22 | INR 7.36 | -0.67% | INR 7.43 | INR 7.56 | INR 7.35 | 600.74K |
| 2026-07-21 | INR 7.41 | +0.82% | INR 7.46 | INR 7.60 | INR 7.40 | 626.30K |
| 2026-07-20 | INR 7.35 | -0.68% | INR 7.43 | INR 7.49 | INR 7.35 | 166.31K |
| 2026-07-17 | INR 7.40 | 0.00% | INR 7.50 | INR 7.50 | INR 7.35 | 339.24K |
| 2026-07-16 | INR 7.40 | -1.33% | INR 7.54 | INR 7.54 | INR 7.38 | 260.85K |
| 2026-07-15 | INR 7.50 | -0.40% | INR 7.55 | INR 7.56 | INR 7.48 | 90.79K |
| 2026-07-14 | INR 7.53 | +1.48% | INR 7.52 | INR 7.55 | INR 7.48 | 219.36K |
| 2026-07-13 | INR 7.42 | -0.93% | INR 7.55 | INR 7.55 | INR 7.41 | 276.22K |
| 2026-07-10 | INR 7.49 | 0.00% | INR 7.59 | INR 7.59 | INR 7.48 | 153.20K |
| 2026-07-09 | INR 7.49 | +1.08% | INR 7.53 | INR 7.55 | INR 7.47 | 160.93K |
| 2026-07-08 | INR 7.41 | -1.98% | INR 7.60 | INR 7.60 | INR 7.37 | 233.59K |
| 2026-07-07 | INR 7.56 | +0.27% | INR 7.60 | INR 7.68 | INR 7.53 | 382.56K |
| 2026-07-06 | INR 7.54 | -0.13% | INR 7.58 | INR 7.60 | INR 7.52 | 261.22K |
| 2026-07-03 | INR 7.55 | 0.00% | INR 7.60 | INR 7.62 | INR 7.55 | 246.56K |
| 2026-07-02 | INR 7.55 | 0.00% | INR 7.62 | INR 7.67 | INR 7.53 | 184.48K |
| 2026-07-01 | INR 7.55 | +0.27% | INR 7.62 | INR 7.67 | INR 7.55 | 363.85K |
| 2026-06-30 | INR 7.53 | 0.00% | INR 7.62 | INR 7.71 | INR 7.46 | 631.71K |
| 2026-06-29 | INR 7.53 | -0.53% | INR 7.72 | INR 7.72 | INR 7.53 | 195.60K |
| 2026-06-26 | INR 7.57 | 0.00% | INR 7.57 | INR 7.57 | INR 7.57 | 0 |
| 2026-06-25 | INR 7.57 | 0.00% | INR 7.72 | INR 7.78 | INR 7.55 | 218.68K |
| 2026-06-24 | INR 7.57 | -0.39% | INR 7.73 | INR 7.74 | INR 7.55 | 263.71K |
| 2026-06-23 | INR 7.60 | -0.78% | INR 7.78 | INR 7.78 | INR 7.57 | 234.73K |
| 2026-06-22 | INR 7.66 | -0.13% | INR 7.84 | INR 7.84 | INR 7.65 | 256.26K |
| 2026-06-19 | INR 7.67 | -0.13% | INR 7.74 | INR 7.74 | INR 7.65 | 168.99K |
| 2026-06-18 | INR 7.68 | -0.26% | INR 7.72 | INR 7.81 | INR 7.66 | 244.96K |
| 2026-06-17 | INR 7.70 | +0.26% | INR 7.75 | INR 7.78 | INR 7.63 | 149.38K |
| 2026-06-16 | INR 7.68 | -0.52% | INR 7.77 | INR 7.85 | INR 7.62 | 236.50K |
| 2026-06-15 | INR 7.72 | +0.92% | INR 7.55 | INR 7.79 | INR 7.55 | 394.51K |
| 2026-06-12 | INR 7.65 | -0.13% | INR 7.78 | INR 7.80 | INR 7.61 | 455.80K |
| 2026-06-11 | INR 7.66 | +0.79% | INR 7.66 | INR 7.92 | INR 7.60 | 327.80K |
| 2026-06-10 | INR 7.60 | -2.19% | INR 7.88 | INR 7.88 | INR 6.57 | 277.56K |
| 2026-06-09 | INR 7.77 | 0.00% | INR 7.99 | INR 7.99 | INR 7.75 | 177.87K |
| 2026-06-08 | INR 7.77 | -1.40% | INR 7.87 | INR 7.88 | INR 7.73 | 209.12K |
| 2026-06-05 | INR 7.88 | +1.03% | INR 7.94 | INR 7.98 | INR 7.82 | 158.25K |
| 2026-06-04 | INR 7.80 | -0.89% | INR 7.95 | INR 8.00 | INR 7.77 | 220.96K |
| 2026-06-03 | INR 7.87 | +0.77% | INR 7.94 | INR 7.94 | INR 7.76 | 231.66K |
| 2026-06-02 | INR 7.81 | -1.51% | INR 7.90 | INR 8.01 | INR 7.80 | 286.84K |
| 2026-06-01 | INR 7.93 | -3.41% | INR 8.45 | INR 8.45 | INR 7.90 | 508.88K |
| 2026-05-29 | INR 8.21 | +2.24% | INR 8.11 | INR 8.58 | INR 8.00 | 1.57M |