AXISCADES Historical Share Price Data

AXISCADES Technologies Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
06-Nov-2023	538	547.45	523	532.65	1200	9150502.85	10172	24.45	-5.35
07-Nov-2023	536	539.45	525	528	1113	5507790.9	8575	14.45	-8.00
08-Nov-2023	531	534	524	526.65	2492	7523095.25	9702	10.00	-4.35
09-Nov-2023	533.8	542.95	514.15	517.05	2631	21631636.05	31226	28.80	-16.75
10-Nov-2023	517.05	542.9	517.05	540.55	1418	19893879.35	28847	25.85	23.50
12-Nov-2023	558.9	560	529	547.2	1007	19712322	25793	31.00	-11.70
13-Nov-2023	555.05	574.55	544.05	574.55	1957	47615386.3	64697	30.50	19.50
15-Nov-2023	603.25	603.25	565	572.15	4874	135484971.35	103352	38.25	-31.10
16-Nov-2023	579.85	579.9	560	561.55	1949	23642555.55	26737	19.90	-18.30
17-Nov-2023	561.05	568.85	544.55	551.35	1698	20029433.7	25919	24.30	-9.70
20-Nov-2023	560.95	561	541.2	557.45	1609	23509253.05	31337	19.80	-3.50
21-Nov-2023	565	565.05	554	558.45	2221	14395162.25	18515	11.05	-6.55
22-Nov-2023	562	586.35	559.05	586.1	2509	92293531.7	99728	27.30	24.10
23-Nov-2023	588.05	608.4	564.95	566.05	3629	54662524.15	53453	43.45	-22.00
24-Nov-2023	565	576	556.6	561.05	3177	33376264.65	31867	19.40	-3.95
28-Nov-2023	550	564.5	547.2	550.55	2879	56512026.45	79172	17.30	0.55
29-Nov-2023	552.6	561.95	545.4	549.3	1763	21833583	26172	16.55	-3.30
30-Nov-2023	556	559.05	540.7	544.4	2137	30432663.55	36687	18.35	-11.60
01-Dec-2023	551	559	549.4	552.45	1124	18190088.65	24889	9.60	1.45
04-Dec-2023	555	558.3	549.05	550.65	2080	35491635.7	40837	9.25	-4.35

AXISCADES Technologies Ltd Share Price