AXISCADES.NS(AXISCADES.NS)
AXISCADES.NS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/17/2026 | $1480.00 | $1585.90 | $1480.00 | $1553.40 | 176,263 |
| 8/14/2026 | $1416.10 | $1521.10 | $1416.10 | $1484.80 | 578,240 |
| 8/13/2026 | $1550.00 | $1562.80 | $1502.20 | $1529.40 | 98,907 |
| 8/12/2026 | $1531.00 | $1575.00 | $1531.00 | $1543.40 | 75,360 |
| 8/11/2026 | $1555.30 | $1575.50 | $1525.00 | $1545.50 | 63,934 |
| 8/10/2026 | $1600.20 | $1612.10 | $1546.00 | $1554.80 | 104,475 |
| 8/7/2026 | $1631.40 | $1631.40 | $1581.10 | $1598.50 | 126,804 |
| 8/6/2026 | $1601.00 | $1644.00 | $1574.10 | $1631.40 | 168,175 |
| 8/5/2026 | $1585.00 | $1603.60 | $1564.00 | $1590.30 | 112,379 |
| 8/4/2026 | $1575.00 | $1644.00 | $1569.60 | $1583.20 | 135,589 |
| 8/3/2026 | $1564.00 | $1599.00 | $1535.80 | $1572.90 | 224,887 |
| 7/31/2026 | $1531.00 | $1574.00 | $1531.00 | $1553.50 | 84,180 |
| 7/30/2026 | $1595.00 | $1595.00 | $1517.80 | $1523.50 | 160,956 |
| 7/29/2026 | $1499.90 | $1565.70 | $1489.10 | $1565.70 | 115,347 |
| 7/28/2026 | $1540.00 | $1549.00 | $1470.30 | $1491.20 | 177,207 |
| 7/27/2026 | $1630.00 | $1630.00 | $1527.60 | $1533.40 | 184,831 |
| 7/24/2026 | $1546.00 | $1618.60 | $1535.10 | $1608.00 | 149,242 |
| 7/23/2026 | $1547.00 | $1594.00 | $1544.60 | $1562.40 | 80,061 |
| 7/22/2026 | $1570.10 | $1585.00 | $1541.20 | $1546.00 | 51,972 |
| 7/21/2026 | $1577.00 | $1593.80 | $1565.00 | $1575.40 | 57,540 |
| 7/20/2026 | $1555.70 | $1597.00 | $1521.50 | $1583.80 | 117,199 |
| 7/17/2026 | $1573.00 | $1573.00 | $1538.20 | $1548.00 | 102,989 |
| 7/16/2026 | $1600.00 | $1622.90 | $1557.00 | $1561.80 | 109,950 |
| 7/15/2026 | $1629.00 | $1652.60 | $1595.60 | $1610.70 | 103,288 |
| 7/14/2026 | $1602.80 | $1660.00 | $1578.00 | $1638.10 | 232,823 |
| 7/13/2026 | $1600.00 | $1632.00 | $1586.30 | $1601.30 | 87,995 |
| 7/10/2026 | $1621.00 | $1639.80 | $1588.10 | $1603.30 | 158,969 |
| 7/9/2026 | $1531.00 | $1613.30 | $1525.00 | $1605.90 | 248,875 |
| 7/8/2026 | $1502.10 | $1598.70 | $1502.10 | $1536.50 | 331,585 |
| 7/7/2026 | $1582.00 | $1612.00 | $1517.20 | $1539.00 | 525,683 |
| 7/6/2026 | $1649.00 | $1658.90 | $1580.00 | $1597.00 | 501,861 |
| 7/3/2026 | $1681.00 | $1700.30 | $1641.00 | $1648.80 | 180,635 |
| 7/2/2026 | $1674.80 | $1688.00 | $1648.40 | $1680.60 | 194,472 |
| 7/1/2026 | $1709.40 | $1734.00 | $1655.20 | $1668.10 | 360,680 |
| 6/30/2026 | $1740.00 | $1784.00 | $1662.00 | $1703.40 | 1.59M |
| 6/29/2026 | $1691.00 | $1736.70 | $1636.20 | $1699.10 | 401,078 |
| 6/25/2026 | $1760.00 | $1770.40 | $1678.90 | $1691.00 | 218,088 |
| 6/24/2026 | $1865.00 | $1882.00 | $1749.80 | $1757.90 | 203,736 |
| 6/23/2026 | $1890.00 | $1907.80 | $1833.10 | $1841.80 | 94,515 |
| 6/22/2026 | $1910.00 | $1945.10 | $1870.00 | $1878.00 | 115,207 |
| 6/19/2026 | $1933.10 | $1970.00 | $1910.90 | $1943.20 | 96,631 |
| 6/18/2026 | $1916.50 | $1990.00 | $1889.40 | $1942.60 | 186,346 |
| 6/17/2026 | $1826.00 | $1916.50 | $1826.00 | $1916.50 | 159,708 |
| 6/16/2026 | $1900.00 | $1917.60 | $1816.30 | $1825.30 | 179,731 |
| 6/15/2026 | $2030.00 | $2030.00 | $1889.90 | $1905.80 | 247,374 |
| 6/12/2026 | $1900.00 | $1967.40 | $1881.20 | $1947.60 | 127,151 |
| 6/11/2026 | $1915.10 | $1972.00 | $1857.30 | $1873.80 | 99,924 |
| 6/10/2026 | $1939.40 | $2022.00 | $1907.50 | $1924.10 | 197,415 |
| 6/9/2026 | $1860.00 | $1936.50 | $1845.30 | $1935.50 | 211,387 |
| 6/8/2026 | $1785.00 | $1886.00 | $1785.00 | $1844.30 | 189,535 |
| 6/5/2026 | $1789.60 | $1847.00 | $1713.00 | $1836.00 | 382,071 |
| 6/4/2026 | $1660.00 | $1766.70 | $1642.00 | $1766.70 | 252,445 |
| 6/3/2026 | $1625.00 | $1728.40 | $1625.00 | $1682.60 | 1.36M |
| 6/2/2026 | $1682.20 | $1682.20 | $1682.20 | $1682.20 | 22,896 |
| 6/1/2026 | $1770.70 | $1770.70 | $1770.70 | $1770.70 | 26,298 |
| 5/29/2026 | $1863.80 | $1863.80 | $1863.80 | $1863.80 | 19,724 |
| 5/27/2026 | $1950.00 | $1978.80 | $1882.00 | $1961.80 | 175,248 |
| 5/26/2026 | $2046.00 | $2092.60 | $1942.80 | $1952.10 | 211,336 |
| 5/25/2026 | $2024.10 | $2087.50 | $1989.00 | $2045.00 | 129,086 |
| 5/22/2026 | $2058.00 | $2080.00 | $1988.10 | $1994.40 | 98,244 |
| 5/21/2026 | $2098.00 | $2139.00 | $2035.20 | $2045.90 | 114,674 |
| 5/20/2026 | $2027.00 | $2074.70 | $2008.50 | $2065.50 | 68,028 |