Axtel Industries Share Price History

CMP as on18-Sep-20 15:54

₹ 230.90
-5.9 -2.49%

Open

₹ 232.10

Turnover (lac)

₹ 9

Prev. Close

₹ 236.80

Day's Vol (shares)

₹ 14,482

Day's Range

₹ 230.00
₹ 240.95

Axtel Industries Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
18-Sep-2020 232 241 230 231 474 3.38 11,896 11 -1.20
17-Sep-2020 244 245 232 237 418 3.94 10,572 13 -7.20
16-Sep-2020 254 254 235 240 560 5.58 15,960 18.80 -14
15-Sep-2020 251 257 245 247 385 4.61 14,211 12.40 -3.80
14-Sep-2020 244 247 240 247 311 4.48 13,912 7.35 3.35
11-Sep-2020 245 245 230 236 442 3.58 10,291 14.30 -8.90
10-Sep-2020 238 245 228 239 650 6.03 19,110 17 0.70
09-Sep-2020 245 250 238 238 750 7.36 19,398 12.10 -7.60
08-Sep-2020 252 258 240 250 569 5.73 14,319 18 -1.80
07-Sep-2020 249 255 246 250 626 7.13 20,069 8.95 1
04-Sep-2020 242 253 238 249 729 7.15 15,725 14.50 6.75
03-Sep-2020 253 254 238 249 692 6.44 15,429 15.80 -3.20
02-Sep-2020 262 262 239 244 731 8.64 22,320 23 -18
01-Sep-2020 231 253 229 251 1,124 11.70 30,525 24 20.40
31-Aug-2020 261 262 238 241 1,206 11.90 35,724 23.50 -21
28-Aug-2020 229 251 229 251 649 8.36 23,889 22.40 22.40
27-Aug-2020 248 248 239 239 743 7.81 27,753 9 -9
26-Aug-2020 256 268 252 252 1,075 10.80 32,035 16.20 -3.90
25-Aug-2020 287 288 260 265 2,513 38.80 100,672 27.40 -22
24-Aug-2020 262 274 262 274 341 14.10 51,207 12.10 12.10
21-Aug-2020 288 288 260 261 4,044 70.60 169,456 27.30 -27
20-Aug-2020 273 274 268 274 476 13.20 41,124 5.85 0.85