AXISCADES Technologies Share Price History
CMP as on 13-Apr-21 15:59
₹ 59.90Open
₹ 51.95Turnover (lac)
₹ 791Prev. Close
₹ 52.85Day's Vol (shares)
₹ 13,20,134CMP as on13-Apr-21 15:31
₹ 59.60Open
₹ 50.20Turnover (lac)
₹ 2Prev. Close
₹ 52.90Day's Vol (shares)
₹ 2,37,553AXISCADES Technologies Historical Data
Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
---|---|---|---|---|---|---|---|---|---|
H-L () |
C-O () | ||||||||
13-Apr-2021 | 52 | 63.40 | 51.20 | 59.90 | 9,041 | 80.20 | 592,775 | 12.20 | 7.95 |
12-Apr-2021 | 52.10 | 55.40 | 48.20 | 52.90 | 3,012 | 18.30 | 149,686 | 7.25 | 0.80 |
09-Apr-2021 | 55 | 56.40 | 52.10 | 53.60 | 5,915 | 42.10 | 366,380 | 4.35 | -1.40 |
08-Apr-2021 | 44.60 | 51.90 | 44.50 | 51.90 | 3,924 | 43.60 | 411,879 | 7.45 | 7.30 |
07-Apr-2021 | 42.60 | 43.50 | 42.20 | 43.30 | 437 | 3.39 | 62,207 | 1.35 | 0.65 |
06-Apr-2021 | 42.80 | 42.90 | 42.10 | 42.30 | 260 | 1.19 | 14,883 | 0.80 | -0.50 |
05-Apr-2021 | 43 | 43 | 41.50 | 42.30 | 399 | 1.99 | 30,341 | 1.55 | -0.80 |
01-Apr-2021 | 40 | 42.90 | 40 | 42.70 | 709 | 3.57 | 46,901 | 2.95 | 2.70 |
31-Mar-2021 | 40.20 | 41.20 | 39.50 | 39.80 | 448 | 1.97 | 38,025 | 1.70 | -0.40 |
30-Mar-2021 | 40.30 | 41.50 | 39.60 | 40.10 | 629 | 3.29 | 62,580 | 1.90 | -0.20 |
26-Mar-2021 | 42.60 | 43.80 | 39.50 | 40.20 | 1,042 | 4.82 | 87,065 | 4.30 | -2.40 |
25-Mar-2021 | 42.50 | 44.40 | 41.70 | 42.40 | 608 | 2.66 | 40,666 | 2.75 | -0.10 |
24-Mar-2021 | 45.20 | 45.90 | 40.70 | 42.40 | 912 | 9.02 | 111,564 | 5.20 | -2.80 |
23-Mar-2021 | 43.30 | 47.40 | 43.10 | 45.20 | 1,182 | 6 | 59,961 | 4.35 | 1.90 |
22-Mar-2021 | 47.70 | 47.70 | 41.60 | 43.20 | 848 | 3.83 | 52,980 | 6.10 | -4.50 |
19-Mar-2021 | 43.30 | 48 | 42.30 | 45.80 | 441 | 2.20 | 31,158 | 5.70 | 2.55 |
18-Mar-2021 | 46.20 | 46.70 | 43.50 | 44.40 | 440 | 1.16 | 19,345 | 3.15 | -1.90 |
17-Mar-2021 | 47 | 47.30 | 45.50 | 46.20 | 535 | 3.06 | 40,186 | 1.80 | -0.80 |
16-Mar-2021 | 45.40 | 46.90 | 45.40 | 46.10 | 479 | 3.51 | 62,576 | 1.50 | 0.70 |
15-Mar-2021 | 46.10 | 46.20 | 44.80 | 45.40 | 469 | 1.47 | 24,003 | 1.40 | -0.70 |