Axtel Industries Limited AXTEL
NSE · India · Producer Manufacturing
INR 435.00-5.80 (-1.32%)
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 435.45 | -1.21% | INR 436.25 | INR 444.00 | INR 434.15 | 2.29K |
| 2026-09-30 | INR 440.80 | -0.64% | INR 447.50 | INR 447.50 | INR 438.20 | 5.90K |
| 2026-09-29 | INR 443.65 | +0.89% | INR 439.75 | INR 450.00 | INR 427.50 | 4.99K |
| 2026-09-28 | INR 439.75 | -1.42% | INR 441.30 | INR 445.00 | INR 433.05 | 2.02K |
| 2026-09-25 | INR 446.10 | +0.86% | INR 447.00 | INR 450.00 | INR 432.10 | 2.65K |
| 2026-09-24 | INR 442.30 | -1.79% | INR 449.50 | INR 459.90 | INR 435.00 | 1.96K |
| 2026-09-23 | INR 450.35 | +2.55% | INR 434.20 | INR 457.70 | INR 434.00 | 23.43K |
| 2026-09-22 | INR 439.15 | +1.19% | INR 435.00 | INR 440.90 | INR 424.60 | 4.89K |
| 2026-09-21 | INR 434.00 | -1.37% | INR 437.85 | INR 442.00 | INR 425.65 | 10.44K |
| 2026-09-18 | INR 440.05 | -0.81% | INR 444.25 | INR 444.25 | INR 431.50 | 7.91K |
| 2026-09-17 | INR 443.65 | +1.97% | INR 434.90 | INR 444.00 | INR 424.15 | 10.82K |
| 2026-09-16 | INR 435.10 | +1.27% | INR 416.50 | INR 441.05 | INR 416.50 | 4.30K |
| 2026-09-15 | INR 429.65 | -2.40% | INR 437.20 | INR 458.80 | INR 419.10 | 21.38K |
| 2026-09-11 | INR 440.20 | +3.55% | INR 425.50 | INR 448.00 | INR 413.00 | 20.07K |
| 2026-09-10 | INR 425.10 | -2.51% | INR 448.00 | INR 448.00 | INR 420.00 | 6.89K |
| 2026-09-09 | INR 436.05 | +6.65% | INR 452.00 | INR 454.80 | INR 425.00 | 26.89K |
| 2026-09-08 | INR 408.85 | +4.39% | INR 390.00 | INR 411.85 | INR 388.00 | 2.82K |
| 2026-09-07 | INR 391.65 | -0.72% | INR 390.15 | INR 397.95 | INR 390.15 | 1.36K |
| 2026-09-04 | INR 394.50 | -0.08% | INR 388.60 | INR 396.70 | INR 388.60 | 1.47K |
| 2026-09-03 | INR 394.80 | -0.49% | INR 397.00 | INR 397.00 | INR 394.80 | 2.50K |
| 2026-09-02 | INR 396.75 | -0.23% | INR 395.00 | INR 398.50 | INR 392.00 | 1.84K |
| 2026-09-01 | INR 397.65 | +2.26% | INR 392.50 | INR 398.50 | INR 385.45 | 3.25K |
| 2026-08-31 | INR 388.85 | -1.39% | INR 409.95 | INR 409.95 | INR 385.00 | 3.42K |
| 2026-08-28 | INR 394.35 | -2.35% | INR 400.00 | INR 406.80 | INR 392.30 | 3.42K |
| 2026-08-27 | INR 403.85 | -0.60% | INR 408.30 | INR 415.00 | INR 390.00 | 5.61K |
| 2026-08-26 | INR 406.30 | -2.43% | INR 423.00 | INR 423.00 | INR 405.00 | 3.84K |
| 2026-08-25 | INR 416.40 | +2.54% | INR 406.30 | INR 418.90 | INR 406.00 | 1.45K |
| 2026-08-24 | INR 406.10 | -1.42% | INR 405.00 | INR 413.00 | INR 405.00 | 609 |
| 2026-08-21 | INR 411.95 | +1.94% | INR 407.00 | INR 414.00 | INR 402.20 | 1.09K |
| 2026-08-20 | INR 404.10 | -0.61% | INR 406.60 | INR 410.00 | INR 400.00 | 5.09K |
| 2026-08-19 | INR 406.60 | -2.09% | INR 411.00 | INR 417.05 | INR 401.25 | 3.01K |
| 2026-08-18 | INR 415.30 | — | INR 413.15 | INR 419.95 | INR 410.00 | 899 |