AXISCADES Technologies - AXISCADES Share Price History

AXISCADES Technologies

CMP as on 19-May-22 15:40

140.70

-7.15 -4.84%

Open

₹ 141.35

Turnover (lac)

₹ 125

Prev. Close

₹ 147.85

Day's Vol (shares)

₹ 88,525

Day's Range (₹)

₹ 140.50

₹ 148.00

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	H-L ()	C-O ()
19-May-2022	141	148	141	141	1,049	12.60	54,600	7.50	-0.70
18-May-2022	154	157	145	148	1,648	23.10	69,054	11.50	-5.70
17-May-2022	148	152	139	149	1,993	22.40	81,975	12.30	1.05
16-May-2022	143	144	142	144	237	11.40	76,200	2.55	1.75
13-May-2022	134	138	134	138	178	6.15	42,338	3.20	3.20
12-May-2022	127	138	125	131	1,354	14.50	62,214	12.90	4.35
11-May-2022	135	139	130	132	1,208	11.90	48,138	9.55	-3.30
10-May-2022	136	144	134	137	1,711	16.80	56,411	9.65	1.15
09-May-2022	139	146	137	137	1,072	16.50	69,105	8.70	-2
06-May-2022	144	149	142	144	1,226	13.50	60,433	6.70	0.65
05-May-2022	156	160	148	150	1,661	16.20	57,979	12.50	-6.40
04-May-2022	165	165	155	155	1,192	13.80	60,787	10.20	-10
02-May-2022	167	168	161	163	1,098	14.70	51,490	6.45	-3.60
29-Apr-2022	170	178	163	168	3,906	68.20	206,517	14.90	-2
28-Apr-2022	176	176	160	169	5,671	101	336,934	16.20	-7.10
27-Apr-2022	168	168	155	168	718	54.10	197,603	12.80	0
26-Apr-2022	160	160	160	160	141	5.66	35,424	0	0
25-Apr-2022	141	152	140	152	1,056	17.20	83,152	12	10.90
22-Apr-2022	146	152	143	145	1,012	11.30	42,148	9.15	-0.80
21-Apr-2022	151	156	145	146	1,765	23.10	89,619	10.90	-4.60
20-Apr-2022	157	163	149	149	2,892	37.20	135,786	14.10	-7.80