Home > Share Market > Stocks > AXISCADES Technologies > AXISCADES Share Price History

AXISCADES Technologies - AXISCADES Share Price History

AXISCADES Technologies

CMP as on 19-May-22 15:40

140.70

Open

₹ 141.35

Turnover (lac)

₹ 125

Prev. Close

₹ 147.85

Day's Vol (shares)

₹ 88,525

Day's Range (₹)

₹ 140.50
₹ 148.00

AXISCADES 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 ()
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

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity