Axtel Industries

Axtel Industries Ltd Historical Data

NSEBSE

₹466.1

(-0.21%)

Dec 15, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

15/11/2025

To Date

15/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Nov-2025	483.6	486.05	466.9	467.35	424	1,47,18,383	27,228
18-Nov-2025	471	478.05	451.7	452.9	597	1,36,26,191	22,053
19-Nov-2025	457.8	468	452.6	465.15	316	53,63,227	10,677
20-Nov-2025	465	471.7	465	465.05	216	27,92,634	3,686
21-Nov-2025	465	469	465	466.7	79	15,77,321	2,985
24-Nov-2025	467.5	468.9	465	465.05	128	18,84,976	3,660
25-Nov-2025	463.8	479	463	474.9	166	37,44,404	5,851
26-Nov-2025	480	508	471.1	499.85	898	2,21,25,018	29,911
27-Nov-2025	500	515.85	500	503.4	362	88,81,679	14,161
28-Nov-2025	505	525	484.35	497.7	448	54,24,050	7,223
01-Dec-2025	488.5	495.5	471.75	477.85	332	40,94,772	5,866
02-Dec-2025	477	484.9	471.8	477.65	114	13,72,610	2,029
03-Dec-2025	472.25	489	472.25	485.6	85	10,35,627	1,676
04-Dec-2025	483.95	487	468	471.4	209	18,91,222	2,770
05-Dec-2025	471.4	481	466.1	471	95	7,26,052	982
08-Dec-2025	472.5	478	452.5	474.25	235	20,48,148	2,786
09-Dec-2025	465.8	478.5	461.05	473.05	280	22,17,877	2,430
10-Dec-2025	475	476.9	462	463.65	133	17,44,046	2,933
11-Dec-2025	463.65	469.9	461.65	464.95	98	9,44,292	1,206
12-Dec-2025	469.3	479	465.2	467.1	183	20,11,503	2,468

Axtel Industries: Related NEWS

No Record Found

Invest wise with Expert advice