AXISCADES Technologies Share Price History
CMP as on 15-Jan-21 15:43
₹ 54.90Open
₹ 56.30Turnover (lac)
₹ 20Prev. Close
₹ 55.85Day's Vol (shares)
₹ 35,724CMP as on15-Jan-21 15:30
₹ 55.00Open
₹ 55.80Turnover (lac)
₹ 2Prev. Close
₹ 56.00Day's Vol (shares)
₹ 6,261AXISCADES Technologies Historical Data
Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
---|---|---|---|---|---|---|---|---|---|
H-L () |
C-O () | ||||||||
15-Jan-2021 | 56.30 | 56.80 | 54.40 | 54.90 | 361 | 1.98 | 27,324 | 2.40 | -1.40 |
14-Jan-2021 | 55.80 | 56.40 | 54.90 | 55.90 | 537 | 1.94 | 22,874 | 1.45 | 0.05 |
13-Jan-2021 | 57.90 | 57.90 | 55.50 | 55.70 | 404 | 1.71 | 22,169 | 2.35 | -2.20 |
12-Jan-2021 | 55.90 | 57.80 | 55.30 | 56.40 | 779 | 3.73 | 34,715 | 2.50 | 0.55 |
11-Jan-2021 | 58.60 | 58.80 | 54.90 | 57.10 | 753 | 4.92 | 52,332 | 3.90 | -1.50 |
08-Jan-2021 | 58.60 | 59.40 | 57.50 | 57.80 | 511 | 2.42 | 20,652 | 1.90 | -0.90 |
07-Jan-2021 | 59.40 | 59.90 | 57.50 | 58.30 | 558 | 3.14 | 33,385 | 2.45 | -1.10 |
06-Jan-2021 | 59.80 | 60.30 | 57.70 | 58.20 | 853 | 5.54 | 55,804 | 2.60 | -1.70 |
05-Jan-2021 | 58.40 | 60.10 | 57.40 | 59.60 | 940 | 7.73 | 78,789 | 2.75 | 1.20 |
04-Jan-2021 | 60.20 | 60.20 | 58 | 58.70 | 642 | 3.37 | 37,608 | 2.20 | -1.60 |
01-Jan-2021 | 55.60 | 58.40 | 55.60 | 58 | 760 | 6.10 | 72,109 | 2.75 | 2.35 |
31-Dec-2020 | 57.10 | 57.10 | 55.40 | 55.60 | 620 | 3.47 | 33,893 | 1.75 | -1.50 |
30-Dec-2020 | 57 | 60 | 56 | 56.60 | 1,494 | 6.39 | 57,745 | 4 | -0.50 |
29-Dec-2020 | 59.10 | 61 | 56.20 | 57.50 | 1,067 | 10.10 | 120,564 | 4.80 | -1.60 |
28-Dec-2020 | 57 | 58.60 | 54.60 | 58.50 | 915 | 6.87 | 66,125 | 4 | 1.45 |
24-Dec-2020 | 55.20 | 56.60 | 55 | 55.80 | 709 | 4.91 | 67,294 | 1.65 | 0.65 |
23-Dec-2020 | 52.80 | 55 | 52.80 | 55 | 477 | 3.99 | 43,028 | 2.15 | 2.15 |
22-Dec-2020 | 53 | 53.40 | 52.10 | 52.40 | 426 | 2.93 | 45,572 | 1.35 | -0.60 |
21-Dec-2020 | 58 | 58 | 54.80 | 54.80 | 469 | 3.40 | 44,939 | 3.25 | -3.30 |
18-Dec-2020 | 58.20 | 59.20 | 56.10 | 57.60 | 941 | 5.59 | 35,665 | 3.05 | -0.50 |
17-Dec-2020 | 61.50 | 61.50 | 56.50 | 57.50 | 1,400 | 10.40 | 99,092 | 5 | -4 |
16-Dec-2020 | 56.50 | 58.80 | 55.80 | 58.80 | 809 | 10.80 | 147,756 | 3.05 | 2.35 |