Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Automotive Axles Limited (AUTOAXLES.BO)

1,680.65
-7.05
(-0.42%)
At close: April 25 at 3:24:08 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20251,689.001,689.001,633.251,680.651,680.651,254
Apr 24, 20251,725.001,733.351,679.951,687.701,687.70560
Apr 23, 20251,697.001,725.001,666.651,717.801,717.80736
Apr 22, 20251,667.601,704.851,667.301,696.051,696.05373
Apr 21, 20251,674.251,697.951,655.001,681.801,681.801,022
Apr 17, 20251,687.351,705.151,646.501,678.701,678.70749
Apr 16, 20251,631.151,649.951,631.151,643.851,643.85331
Apr 15, 20251,591.701,659.001,591.701,649.351,649.35426
Apr 11, 20251,618.001,673.001,603.651,629.301,629.30244
Apr 9, 20251,596.851,608.201,581.951,594.451,594.45877
Apr 8, 20251,579.051,604.451,553.401,598.951,598.9550
Apr 7, 20251,615.001,615.001,533.151,556.201,556.20433
Apr 4, 20251,641.901,648.101,607.551,621.401,621.40432
Apr 3, 20251,625.001,671.201,622.001,655.851,655.85505
Apr 2, 20251,639.001,677.001,609.251,618.351,618.35291
Apr 1, 20251,611.651,636.951,604.201,631.601,631.60728
Mar 28, 20251,649.001,675.001,591.151,604.201,604.201,738
Mar 27, 20251,681.551,688.351,639.301,644.851,644.851,455
Mar 26, 20251,709.001,711.901,677.301,686.351,686.35896
Mar 25, 20251,700.001,715.751,674.701,705.701,705.701,810
Mar 24, 20251,742.201,742.201,683.601,689.901,689.901,324
Mar 21, 20251,736.051,799.301,704.901,718.201,718.202,048
Mar 20, 20251,644.451,745.001,644.451,729.601,729.601,372
Mar 19, 20251,630.601,635.951,619.601,633.901,633.90178
Mar 18, 20251,572.551,619.951,572.551,617.851,617.85491
Mar 17, 20251,550.951,596.751,533.401,560.501,560.502,147
Mar 13, 20251,554.851,573.551,545.051,550.951,550.951,366
Mar 12, 20251,591.301,594.651,555.001,558.451,558.45825
Mar 11, 20251,614.851,614.851,581.151,590.301,590.30243
Mar 10, 20251,634.951,670.001,608.051,614.851,614.851,047
Mar 7, 20251,669.751,688.351,660.851,660.851,660.85638
Mar 6, 20251,699.951,699.951,613.251,665.551,665.55399
Mar 5, 20251,580.001,633.001,580.001,610.201,610.20552
Mar 4, 20251,596.001,632.901,565.551,583.651,583.65884
Mar 3, 20251,628.501,630.751,580.001,608.301,608.301,714
Feb 28, 20251,610.501,649.451,588.301,642.251,642.252,116
Feb 27, 20251,660.001,660.001,610.051,617.301,617.30495
Feb 25, 20251,649.101,682.051,645.751,669.751,669.75888
Feb 24, 20251,680.001,680.001,650.001,653.701,653.70210
Feb 21, 20251,720.451,724.451,682.601,694.901,694.90105
Feb 20, 20251,687.051,721.401,676.451,704.501,704.50589
Feb 19, 20251,710.751,710.751,650.101,682.951,682.95648
Feb 18, 20251,673.001,694.101,643.551,679.451,679.45834
Feb 17, 20251,685.801,685.801,632.601,672.051,672.05959
Feb 14, 20251,761.501,761.501,654.451,685.801,685.80771
Feb 13, 20251,720.051,771.901,715.701,726.951,726.951,133
Feb 12, 20251,849.951,849.951,731.451,748.251,748.252,172
Feb 11, 20251,819.151,839.951,787.001,829.451,829.451,226
Feb 10, 20251,713.051,849.701,713.051,844.151,844.15701
Feb 7, 20251,743.001,846.001,742.851,822.051,822.05608
Feb 6, 20251,714.551,769.001,707.901,746.301,746.301,492
Feb 5, 20251,794.951,794.951,670.501,710.951,710.95172
Feb 4, 20251,710.101,719.901,659.651,682.301,682.30678
Feb 3, 20251,754.451,754.451,694.251,710.101,710.10258
Feb 1, 20251,718.051,738.101,705.201,722.451,722.45230
Jan 31, 20251,716.451,738.701,700.001,717.401,717.40453
Jan 30, 20251,714.851,728.151,706.101,724.601,724.60160
Jan 29, 20251,710.951,721.501,701.051,716.251,716.25427
Jan 28, 20251,701.801,723.801,657.001,711.401,711.401,043
Jan 27, 20251,732.801,735.751,694.101,718.751,718.75479
Jan 24, 20251,765.451,769.001,731.801,747.101,747.10573
Jan 23, 20251,750.201,777.701,731.201,762.851,762.85938
Jan 22, 20251,753.901,756.251,733.001,755.251,755.25274
Jan 21, 20251,764.651,777.501,734.101,758.951,758.951,307
Jan 20, 20251,749.001,771.401,748.001,762.551,762.5595
Jan 17, 20251,775.551,775.551,750.001,763.651,763.65339
Jan 16, 20251,762.901,781.301,713.601,775.101,775.10290
Jan 15, 20251,753.001,762.601,729.651,760.151,760.15225
Jan 14, 20251,754.001,754.001,714.351,741.401,741.40721
Jan 13, 20251,820.701,820.701,727.951,740.101,740.101,086
Jan 10, 20251,778.351,794.351,757.001,785.201,785.20672
Jan 9, 20251,796.301,803.951,780.551,794.351,794.35224
Jan 8, 20251,807.451,813.501,789.251,805.551,805.55445
Jan 7, 20251,803.001,822.901,779.901,807.451,807.45513
Jan 6, 20251,825.551,839.901,790.751,803.651,803.651,415
Jan 3, 20251,820.251,846.001,798.601,832.401,832.40804
Jan 2, 20251,792.551,810.001,782.251,809.401,809.40289
Jan 1, 20251,773.101,804.201,772.001,787.251,787.25348
Dec 31, 20241,789.651,791.351,762.701,778.451,778.45363
Dec 30, 20241,795.001,812.051,778.151,790.501,790.50659
Dec 27, 20241,786.101,805.001,784.001,805.001,805.00208
Dec 26, 20241,766.651,807.451,766.651,780.001,780.00718
Dec 24, 20241,771.201,811.851,771.201,795.701,795.70288
Dec 23, 20241,784.251,787.151,746.001,779.701,779.70868
Dec 20, 20241,789.401,794.501,768.351,784.251,784.25424
Dec 19, 20241,765.501,816.351,765.501,789.401,789.40550
Dec 18, 20241,792.801,819.001,770.101,796.551,796.55341
Dec 17, 20241,824.501,836.201,782.501,807.851,807.853,556
Dec 16, 20241,809.801,836.151,803.001,824.501,824.50386
Dec 13, 20241,800.001,821.001,782.551,796.551,796.55575
Dec 12, 20241,808.851,808.851,793.051,802.651,802.65205
Dec 11, 20241,811.051,817.251,804.451,808.801,808.80234
Dec 10, 20241,785.051,830.001,785.051,805.101,805.10377
Dec 9, 20241,869.951,869.951,807.001,816.051,816.05285
Dec 6, 20241,824.751,845.001,802.701,831.001,831.00754
Dec 5, 20241,801.001,830.951,801.001,826.951,826.95808
Dec 4, 20241,839.951,839.951,807.001,823.751,823.75670
Dec 3, 20241,778.951,834.951,767.451,826.601,826.601,344
Dec 2, 20241,775.001,775.001,752.701,763.601,763.601,144
Nov 29, 20241,762.001,780.001,759.951,775.951,775.95349
Nov 28, 20241,783.001,797.851,741.001,752.901,752.90709
Nov 27, 20241,764.001,784.401,763.551,777.751,777.75261
Nov 26, 20241,736.001,764.601,736.001,762.251,762.25215
Nov 25, 20241,787.051,787.051,750.001,751.251,751.25112
Nov 22, 20241,771.001,771.001,740.001,748.901,748.9097
Nov 21, 20241,768.401,768.401,740.051,741.501,741.50540
Nov 19, 20241,775.001,780.851,743.201,780.301,780.30229
Nov 18, 20241,745.701,750.001,725.451,738.351,738.35564
Nov 14, 20241,781.001,781.001,738.851,745.651,745.651,581
Nov 13, 20241,750.251,750.251,722.001,737.801,737.801,035
Nov 12, 20241,761.001,787.451,746.401,750.251,750.25655
Nov 11, 20241,790.101,791.051,761.401,772.151,772.151,901
Nov 8, 20241,792.001,818.951,786.051,790.251,790.25887
Nov 7, 20241,820.001,820.001,794.851,804.401,804.40632
Nov 6, 20241,840.001,840.001,798.601,813.751,813.751,472
Nov 4, 20241,852.001,852.001,795.901,803.301,803.30650
Nov 1, 20241,860.001,877.001,818.501,848.251,848.25316
Oct 31, 20241,802.051,897.201,746.401,844.551,844.551,302
Oct 29, 20241,779.101,867.351,777.001,832.901,832.901,107
Oct 28, 20241,780.001,785.501,756.851,778.401,778.40375
Oct 25, 20241,760.001,795.501,760.001,770.551,770.551,427
Oct 24, 20241,780.051,805.701,775.001,782.751,782.75471
Oct 23, 20241,791.701,818.301,782.251,788.751,788.751,095
Oct 22, 20241,836.701,836.701,781.051,791.701,791.70562
Oct 21, 20241,835.001,856.001,830.901,838.801,838.80613
Oct 18, 20241,825.301,890.701,825.301,862.701,862.701,693
Oct 17, 20241,854.901,862.651,850.451,853.101,853.10149
Oct 16, 20241,858.651,858.651,843.151,854.901,854.901,004
Oct 15, 20241,882.551,886.051,840.401,858.651,858.65202
Oct 14, 20241,889.001,890.001,864.901,875.301,875.30565
Oct 11, 20241,894.801,894.801,878.001,882.051,882.05179
Oct 10, 20241,892.101,900.951,878.001,894.801,894.80218
Oct 9, 20241,887.251,894.401,875.001,880.901,880.90307
Oct 8, 20241,878.501,888.001,801.001,874.451,874.45599
Oct 7, 20241,886.001,919.951,831.601,852.851,852.851,891
Oct 4, 20241,887.051,916.101,887.001,913.501,913.50433
Oct 3, 20241,907.051,913.251,890.001,897.851,897.85353
Oct 1, 20241,930.201,930.201,890.001,902.951,902.95321
Sep 30, 20241,885.051,918.751,885.051,895.751,895.75997
Sep 27, 20241,887.851,925.001,885.001,914.851,914.851,078
Sep 26, 20241,943.501,943.501,880.001,887.851,887.85873
Sep 25, 20241,888.001,919.951,888.001,914.751,914.75775
Sep 24, 20241,939.951,948.151,900.001,908.601,908.60578
Sep 23, 20241,913.701,921.601,901.101,903.851,903.85612
Sep 20, 20241,905.201,934.001,895.001,903.601,903.60825
Sep 19, 20241,913.901,914.001,884.351,903.351,903.35707
Sep 18, 20241,943.501,948.201,881.001,906.801,906.801,457
Sep 17, 20241,957.001,964.751,921.001,932.001,932.001,022
Sep 16, 20241,981.001,987.151,940.551,954.251,954.25370
Sep 13, 20241,983.901,999.201,977.001,983.401,983.40636
Sep 12, 20241,986.401,989.351,964.201,978.151,978.15465
Sep 11, 20241,982.002,010.051,976.051,981.801,981.80566
Sep 10, 20241,982.551,997.601,970.001,979.101,979.10784
Sep 9, 20241,976.701,982.551,951.751,967.051,967.05760
Sep 6, 20242,002.552,018.651,972.851,980.401,980.40579
Sep 5, 20242,010.052,023.651,981.051,985.851,985.85461
Sep 4, 20242,002.802,021.001,990.002,003.302,003.301,378
Sep 3, 20242,045.002,055.002,001.602,009.502,009.50623
Sep 2, 20242,089.952,089.952,031.452,042.802,042.801,314
Aug 30, 20242,014.702,062.002,004.002,033.952,033.95509
Aug 29, 20242,063.952,063.951,990.702,015.552,015.551,048
Aug 28, 20242,023.852,107.002,003.552,043.152,043.154,921
Aug 26, 20241,996.952,021.601,995.002,001.352,001.351,591
Aug 23, 20242,008.002,011.501,977.701,989.151,989.15778
Aug 22, 20241,948.302,020.051,948.302,009.952,009.951,723
Aug 21, 20241,942.201,979.951,935.051,948.301,948.301,080
Aug 20, 20241,954.951,954.951,919.051,937.551,937.55583
Aug 19, 20241,924.001,950.001,909.901,919.001,919.00924
Aug 16, 20241,925.401,928.601,878.051,924.401,924.401,199
Aug 14, 20241,920.001,920.001,848.201,874.351,874.35603
Aug 13, 20241,935.001,941.501,872.701,878.451,878.451,415
Aug 12, 20241,900.001,924.751,892.351,919.151,919.151,098
Aug 9, 20241,902.901,937.451,899.001,908.601,908.60787
Aug 8, 20241,948.251,948.251,890.001,894.651,894.651,995
Aug 7, 20242,023.002,111.751,930.101,948.251,948.252,582
Aug 6, 20242,031.302,039.951,988.201,990.901,990.901,246
Aug 5, 20242,069.002,069.001,973.052,004.102,004.103,688
Aug 2, 20242,037.302,078.852,021.652,067.302,067.301,857
Aug 1, 20242,079.452,099.352,052.002,056.602,056.601,648
Jul 31, 20242,059.852,099.952,052.802,079.452,079.451,038
Jul 30, 20242,089.802,093.602,057.502,062.902,062.901,636
Jul 29, 2024 32 Dividend
Jul 29, 20242,070.002,099.002,061.002,086.502,086.502,921
Jul 26, 20242,000.002,092.002,000.002,079.802,047.805,440
Jul 25, 20242,063.002,070.002,003.052,014.851,983.8576,024
Jul 24, 20242,032.002,059.002,010.902,051.802,020.23897
Jul 23, 20242,005.002,021.951,977.452,001.701,970.901,178
Jul 22, 20241,960.002,014.951,960.002,007.101,976.22923
Jul 19, 20242,010.002,025.001,978.701,996.801,966.083,931
Jul 18, 20242,010.002,047.951,997.952,015.001,984.001,198
Jul 16, 20242,051.702,051.952,020.002,026.251,995.07885
Jul 15, 20242,045.152,058.652,029.002,034.752,003.44864
Jul 12, 20242,098.002,098.002,043.752,044.152,012.70421
Jul 11, 20242,121.002,121.002,028.952,057.152,025.501,979
Jul 10, 20242,137.002,137.002,070.002,080.902,048.882,201
Jul 9, 20242,149.952,157.502,119.802,136.902,104.02479
Jul 8, 20242,136.502,210.002,100.002,126.402,093.684,784
Jul 5, 20242,077.052,181.002,077.052,131.452,098.665,800
Jul 4, 20242,080.002,091.302,070.002,073.502,041.601,339
Jul 3, 20242,123.002,145.002,072.552,080.002,048.001,570
Jul 2, 20242,044.652,123.702,025.652,114.402,081.871,618
Jul 1, 20241,978.002,050.001,978.002,025.851,994.681,294
Jun 28, 20242,032.352,057.601,981.702,000.451,969.671,747
Jun 27, 20242,079.002,088.402,004.402,019.201,988.133,520
Jun 26, 20242,105.002,111.852,061.552,082.652,050.612,275
Jun 25, 20242,079.952,095.402,054.452,082.002,049.971,162
Jun 24, 20241,991.702,105.001,991.702,073.452,041.552,990
Jun 21, 20242,070.002,100.002,020.002,049.002,017.472,509
Jun 20, 20242,032.402,122.002,032.402,078.052,046.081,846
Jun 19, 20242,117.352,130.252,054.702,066.502,034.701,873
Jun 18, 20242,015.102,121.001,987.952,110.952,078.474,271
Jun 14, 20242,000.002,024.501,984.602,017.401,986.361,471
Jun 13, 20241,972.002,015.301,969.501,988.251,957.661,372
Jun 12, 20242,035.952,035.951,965.001,997.951,967.21800
Jun 11, 20242,005.002,005.001,964.501,967.701,937.42878
Jun 10, 20242,044.002,049.001,989.051,992.551,961.891,735
Jun 7, 20241,949.102,047.951,949.102,001.901,971.101,848
Jun 6, 20241,921.652,017.151,916.701,988.851,958.251,494
Jun 5, 20241,831.001,907.951,823.901,882.201,853.241,071
Jun 4, 20241,970.001,970.001,753.651,831.001,802.831,793
Jun 3, 20241,963.701,969.901,918.701,928.351,898.681,105
May 31, 20241,945.001,950.101,904.001,907.451,878.101,096
May 30, 20241,921.701,966.151,921.701,935.301,905.521,114
May 29, 20241,960.001,990.001,921.701,960.901,930.732,154
May 28, 20242,000.002,000.001,950.001,959.951,929.793,457
May 27, 20241,982.002,030.001,955.052,018.351,987.301,407
May 24, 20241,985.701,995.001,973.001,980.451,949.982,127
May 23, 20242,008.952,012.801,983.401,989.901,959.28657
May 22, 20241,970.002,003.001,970.001,981.301,950.821,460
May 21, 20242,019.602,019.601,965.101,977.701,947.27847
May 17, 20241,958.952,011.001,958.952,001.601,970.802,358
May 16, 20241,973.502,010.001,960.001,992.651,961.991,241
May 15, 20242,000.002,000.001,950.001,970.351,940.031,276
May 14, 20241,907.002,000.001,899.101,983.801,953.28654
May 13, 20241,873.651,929.501,849.301,906.251,876.92368
May 10, 20241,875.001,900.001,859.051,871.551,842.75630
May 9, 20241,919.301,931.001,865.051,874.201,845.36772
May 8, 20241,891.501,957.451,891.501,911.801,882.381,195
May 7, 20241,965.051,974.751,893.201,907.351,878.002,202
May 6, 20241,989.052,006.351,939.401,973.751,943.381,100
May 3, 20241,987.952,030.001,971.101,980.901,950.422,611
May 2, 20241,937.251,975.001,900.601,959.451,929.305,204
Apr 30, 20241,883.901,923.001,870.451,894.551,865.401,121
Apr 29, 20241,903.051,903.051,860.501,872.601,843.79887
Apr 26, 20241,898.451,900.601,855.001,869.501,840.74539
Apr 25, 20241,856.451,905.001,856.451,886.701,857.671,727

Related Tickers

TVSSRICHAK.BO TVS Srichakra Limited
2,863.55
-2.98%
 
SWARAJENG.BO Swaraj Engines Limited
4,173.55
-0.82%
 
SUNDRMFAST.BO Sundram Fasteners Limited
927.25
-1.22%
 
CEATLTD.BO CEAT Limited
3,037.20
-1.90%
 
GOODYEAR.BO Goodyear India Limited
869.55
-3.30%
 
MRF.BO MRF Limited
128,663.15
-0.97%
 
JKTYRE.BO JK Tyre & Industries Limited
310.35
-1.49%
 
QS QuantumScape Corporation
3.9400
-0.51%