AXISCADES Engineering Technologies Share Price History

AXISCADES Engg.

CMP as on 27-Nov-20 15:59

₹ 50.25
1.65 3.4%

Open

₹ 48.60

Turnover (lac)

₹ 98

Prev. Close

₹ 48.60

Day's Vol (shares)

₹ 1,95,455

Day's Range (₹)

₹ 48.35
₹ 51.00

CMP as on27-Nov-20 15:39

₹ 51.65
2.45 4.98%

Open

₹ 49.95

Turnover (lac)

₹ 2

Prev. Close

₹ 49.20

Day's Vol (shares)

₹ 44,050

Day's Range

₹ 48.70
₹ 51.65

AXISCADES Engineering Technologies Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
27-Nov-2020 48.60 51 48.40 50.30 1,076 9.86 142,176 2.65 1.65
26-Nov-2020 48.40 50 48 48.60 1,150 6.49 80,453 2 0.25
25-Nov-2020 52.90 54.40 50.30 50.30 885 6.86 95,903 4.05 -2.60
24-Nov-2020 54.10 54.80 52.90 52.90 803 6.61 88,939 1.90 -1.20
23-Nov-2020 61.50 61.50 55.70 55.70 1,755 23.90 225,027 5.80 -5.80
20-Nov-2020 55.20 58.60 54.50 58.60 2,848 32.10 233,989 4.05 3.35
19-Nov-2020 49.70 53.30 48.70 53.30 1,154 12.70 152,053 4.60 3.55
18-Nov-2020 44 48.50 43 48.50 1,614 12 120,996 5.45 4.45
17-Nov-2020 43.10 44.80 43.10 44.10 385 1.17 17,329 1.65 0.95
14-Nov-2020 44.40 44.40 43.20 43.90 112 0.59 8,796 1.20 -0.50
13-Nov-2020 43.80 45.50 41.90 43.50 1,065 6.73 72,770 3.55 -0.30
12-Nov-2020 44.80 45 42.30 43.80 538 3.71 39,638 2.75 -1
11-Nov-2020 44.50 45.80 42.30 44.80 870 4.97 40,975 3.50 0.30
10-Nov-2020 42.80 46.40 42.80 44.20 558 2.36 28,599 3.60 1.40
09-Nov-2020 43.40 44 42.20 43.50 399 1.64 19,780 1.80 0.15
06-Nov-2020 43.20 44 43.20 43.90 272 1 18,677 0.85 0.65
05-Nov-2020 43.80 43.80 42.50 43 273 1.14 18,410 1.30 -0.80
04-Nov-2020 42.60 43.60 42.20 43.20 204 0.54 6,495 1.45 0.65
03-Nov-2020 42.70 45 42 42.70 616 2.26 26,475 2.95 0
02-Nov-2020 43.80 43.80 41.30 42.30 358 1.41 21,729 2.55 -1.50
30-Oct-2020 42.80 44 42.50 43.40 397 1.35 14,768 1.45 0.60
29-Oct-2020 47 47 41 42.10 892 3.82 53,365 6 -4.90
28-Oct-2020 46.50 47.70 42.70 44.50 656 2.02 24,009 4.95 -2
27-Oct-2020 46.60 48.50 46 47.10 443 2 27,491 2.50 0.50