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

NSE - Delayed Quote INR

Automotive Axles Limited (AUTOAXLES.NS)

1,680.80
-4.70
(-0.28%)
At close: April 25 at 3:29:08 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20251,675.001,704.401,633.101,680.801,680.807,138
Apr 24, 20251,722.501,742.801,675.901,685.501,685.507,633
Apr 23, 20251,701.201,725.001,664.901,713.501,713.5016,809
Apr 22, 20251,682.001,709.901,663.401,701.201,701.206,724
Apr 21, 20251,686.401,698.801,658.901,682.001,682.008,808
Apr 17, 20251,653.901,706.001,647.001,677.601,677.6017,363
Apr 16, 20251,649.701,650.001,639.301,645.201,645.204,266
Apr 15, 20251,637.901,659.901,624.001,647.001,647.003,624
Apr 11, 20251,609.451,640.001,599.051,624.951,624.951,976
Apr 9, 20251,596.001,615.001,579.601,593.351,593.355,346
Apr 8, 20251,570.001,609.101,556.401,595.151,595.155,134
Apr 7, 20251,520.001,588.001,520.001,560.351,560.358,419
Apr 4, 20251,650.101,665.201,610.001,629.801,629.804,189
Apr 3, 20251,622.401,674.051,612.401,665.201,665.207,300
Apr 2, 20251,625.001,680.001,608.051,622.401,622.406,758
Apr 1, 20251,596.901,635.851,581.051,627.851,627.854,047
Mar 28, 20251,645.751,688.001,600.501,611.501,611.5015,614
Mar 27, 20251,684.101,690.001,635.001,642.751,642.7511,894
Mar 26, 20251,709.901,715.851,679.951,699.551,699.5511,315
Mar 25, 20251,701.051,718.001,670.001,704.351,704.3510,620
Mar 24, 20251,712.001,753.051,684.001,692.201,692.2015,861
Mar 21, 20251,736.051,794.951,711.051,719.251,719.2517,682
Mar 20, 20251,641.751,750.001,639.551,736.051,736.0530,648
Mar 19, 20251,626.651,637.851,618.701,633.551,633.559,403
Mar 18, 20251,568.201,568.201,568.201,568.201,568.20-
Mar 17, 20251,556.801,597.801,535.001,568.201,568.2017,525
Mar 13, 20251,560.001,574.951,545.001,549.051,549.0512,129
Mar 12, 20251,592.401,607.051,550.001,555.301,555.3010,213
Mar 11, 20251,624.301,624.301,580.001,592.401,592.406,379
Mar 10, 20251,676.601,676.601,601.601,616.201,616.206,788
Mar 7, 20251,670.001,692.301,622.701,668.301,668.305,721
Mar 6, 20251,614.551,679.001,613.751,669.801,669.807,241
Mar 5, 20251,586.701,634.701,585.351,614.551,614.558,327
Mar 4, 20251,590.501,617.001,564.051,586.701,586.706,323
Mar 3, 20251,631.651,631.751,580.001,605.101,605.107,006
Feb 28, 20251,605.001,676.951,585.951,638.701,638.7013,798
Feb 27, 20251,655.151,656.001,610.001,618.801,618.804,516
Feb 25, 20251,646.001,687.951,641.001,671.801,671.803,000
Feb 24, 20251,671.951,705.451,651.001,653.451,653.452,935
Feb 21, 20251,716.201,724.951,685.001,697.401,697.402,292
Feb 20, 20251,691.451,716.951,670.501,707.651,707.652,811
Feb 19, 20251,684.001,693.701,640.001,683.001,683.005,482
Feb 18, 20251,670.001,703.051,650.001,677.201,677.209,218
Feb 17, 20251,690.001,690.001,630.001,670.301,670.309,165
Feb 14, 20251,722.301,730.951,640.051,681.751,681.755,824
Feb 13, 20251,751.301,775.001,713.151,722.301,722.304,204
Feb 12, 20251,808.701,809.351,725.551,742.551,742.557,195
Feb 11, 20251,824.701,840.001,784.051,824.101,824.1010,010
Feb 10, 20251,815.001,850.701,801.001,841.401,841.4018,280
Feb 7, 20251,734.101,846.951,734.101,821.951,821.9515,648
Feb 6, 20251,713.651,772.001,703.751,750.051,750.056,710
Feb 5, 20251,692.551,715.801,675.001,705.101,705.104,411
Feb 4, 20251,700.001,720.001,660.001,684.101,684.1013,436
Feb 3, 20251,725.001,730.001,693.001,712.751,712.754,295
Feb 1, 20251,729.151,735.701,705.151,720.051,720.052,350
Jan 31, 20251,716.051,741.451,683.051,712.901,712.905,330
Jan 30, 20251,701.001,725.851,701.001,716.051,716.053,760
Jan 29, 20251,699.401,723.601,692.551,717.001,717.002,840
Jan 28, 20251,714.651,722.701,655.001,715.001,715.002,851
Jan 27, 20251,760.901,760.901,694.101,714.651,714.658,429
Jan 24, 20251,767.451,771.701,735.001,760.901,760.903,241
Jan 23, 20251,749.001,777.951,731.001,762.601,762.606,733
Jan 22, 20251,750.001,761.251,730.001,751.801,751.805,250
Jan 21, 20251,763.001,778.501,737.001,761.301,761.304,918
Jan 20, 20251,771.951,771.951,745.001,763.401,763.402,733
Jan 17, 20251,770.301,783.301,744.351,763.301,763.302,655
Jan 16, 20251,759.051,780.001,743.551,774.451,774.454,280
Jan 15, 20251,747.251,769.001,728.151,756.101,756.105,007
Jan 14, 20251,717.701,749.001,717.701,738.551,738.554,633
Jan 13, 20251,794.251,794.251,711.401,733.501,733.509,243
Jan 10, 20251,786.701,795.001,750.001,785.301,785.306,313
Jan 9, 20251,804.051,808.801,779.901,795.001,795.003,459
Jan 8, 20251,807.451,815.701,791.001,804.051,804.056,297
Jan 7, 20251,802.701,827.401,751.051,806.651,806.659,090
Jan 6, 20251,835.001,842.251,776.401,808.201,808.2016,249
Jan 3, 20251,807.001,842.901,791.351,833.051,833.056,121
Jan 2, 20251,796.051,812.501,783.551,807.001,807.008,643
Jan 1, 20251,776.301,806.001,772.101,792.851,792.857,122
Dec 31, 20241,797.301,806.301,759.951,771.151,771.154,749
Dec 30, 20241,795.001,811.601,785.001,797.301,797.3025,529
Dec 27, 20241,790.051,806.051,779.901,802.101,802.1022,224
Dec 26, 20241,799.501,809.001,770.001,781.101,781.104,710
Dec 24, 20241,776.101,813.351,760.951,799.451,799.453,109
Dec 23, 20241,781.751,790.001,740.151,774.601,774.607,845
Dec 20, 20241,782.001,799.351,771.101,781.751,781.754,026
Dec 19, 20241,775.151,818.001,772.801,789.251,789.254,853
Dec 18, 20241,801.751,820.451,769.901,789.051,789.054,141
Dec 17, 20241,824.601,837.451,787.401,810.501,810.508,722
Dec 16, 20241,795.001,834.601,795.001,819.901,819.904,586
Dec 13, 20241,807.601,820.001,786.001,801.051,801.053,325
Dec 12, 20241,810.701,818.201,783.001,798.601,798.604,852
Dec 11, 20241,806.501,820.951,801.251,810.451,810.454,406
Dec 10, 20241,819.951,830.151,802.001,806.501,806.506,678
Dec 9, 20241,864.001,864.001,800.001,816.351,816.357,770
Dec 6, 20241,826.001,857.901,800.001,839.701,839.707,117
Dec 5, 20241,824.501,851.851,800.001,826.301,826.305,781
Dec 4, 20241,826.001,841.951,805.001,815.401,815.406,894
Dec 3, 20241,775.001,844.401,761.301,826.001,826.007,681
Dec 2, 20241,764.151,778.151,744.101,760.101,760.106,152
Nov 29, 20241,742.001,784.001,742.001,768.851,768.854,415
Nov 28, 20241,781.401,798.551,744.001,752.151,752.155,543
Nov 27, 20241,759.001,780.001,759.001,776.251,776.253,778
Nov 26, 20241,756.051,764.851,733.551,759.751,759.753,899
Nov 25, 20241,758.001,775.001,730.001,756.051,756.055,306
Nov 22, 20241,746.001,756.401,731.601,749.251,749.251,555
Nov 21, 20241,775.001,780.951,739.551,745.451,745.452,789
Nov 19, 20241,740.551,785.901,731.501,775.901,775.903,734
Nov 18, 20241,749.201,754.201,725.001,740.751,740.754,766
Nov 14, 20241,738.351,758.601,733.801,749.151,749.154,702
Nov 13, 20241,752.001,757.051,720.001,738.351,738.356,657
Nov 12, 20241,775.001,788.401,748.001,752.001,752.006,799
Nov 11, 20241,791.951,797.051,761.151,770.351,770.358,207
Nov 8, 20241,802.001,819.601,787.201,790.001,790.006,374
Nov 7, 20241,820.001,825.551,796.001,803.651,803.655,578
Nov 6, 20241,844.951,844.951,799.901,815.351,815.3516,038
Nov 5, 20241,792.701,805.701,772.101,792.351,792.356,711
Nov 4, 20241,848.701,860.751,790.901,799.601,799.604,658
Nov 1, 20241,847.401,893.001,811.001,841.501,841.502,221
Oct 31, 20241,817.001,890.001,743.501,839.501,839.5032,176
Oct 30, 20241,825.101,896.001,804.351,846.301,846.3011,396
Oct 29, 20241,783.251,849.001,767.551,832.951,832.957,167
Oct 28, 20241,793.151,793.151,758.051,779.401,779.403,480
Oct 25, 20241,792.401,797.351,758.251,780.251,780.256,577
Oct 24, 20241,788.551,801.601,777.801,783.451,783.453,103
Oct 23, 20241,799.001,828.951,781.001,788.551,788.554,928
Oct 22, 20241,839.451,845.001,780.651,790.551,790.557,658
Oct 21, 20241,867.151,876.501,830.001,839.451,839.454,514
Oct 18, 20241,847.501,897.451,831.451,867.151,867.158,527
Oct 17, 20241,855.801,869.501,845.001,851.751,851.753,468
Oct 16, 20241,866.051,866.051,845.001,855.951,855.952,978
Oct 15, 20241,887.101,891.301,826.901,856.751,856.755,602
Oct 14, 20241,875.001,899.251,865.001,879.001,879.003,385
Oct 11, 20241,892.851,902.351,876.051,881.201,881.203,223
Oct 10, 20241,887.401,909.001,876.501,892.851,892.854,519
Oct 9, 20241,886.901,900.251,875.001,883.151,883.153,222
Oct 8, 20241,849.151,899.001,832.201,877.501,877.504,659
Oct 7, 20241,916.551,921.351,830.001,849.551,849.558,014
Oct 4, 20241,899.001,959.901,885.001,911.751,911.756,091
Oct 3, 20241,913.401,922.101,885.001,897.901,897.906,503
Oct 1, 20241,898.001,919.001,890.001,903.851,903.855,997
Sep 30, 20241,915.001,922.901,886.501,898.001,898.004,030
Sep 27, 20241,887.001,925.001,881.901,913.351,913.358,286
Sep 26, 20241,930.001,930.001,875.051,884.251,884.2511,111
Sep 25, 20241,913.401,924.851,889.001,911.551,911.557,562
Sep 24, 20241,927.651,948.951,898.101,903.851,903.8510,921
Sep 23, 20241,927.151,927.451,901.001,909.001,909.008,053
Sep 20, 20241,901.001,936.001,890.001,908.501,908.509,139
Sep 19, 20241,920.001,936.651,883.501,901.001,901.0014,978
Sep 18, 20241,940.601,948.301,873.201,916.051,916.0514,925
Sep 17, 20241,936.001,965.101,921.051,930.901,930.9012,602
Sep 16, 20241,984.651,994.601,936.001,953.401,953.4010,957
Sep 13, 20241,988.952,007.001,977.001,984.651,984.6510,402
Sep 12, 20241,994.101,994.101,960.001,979.051,979.055,657
Sep 11, 20241,988.602,010.051,976.951,984.151,984.154,908
Sep 10, 20241,970.051,996.701,960.851,978.751,978.754,986
Sep 9, 20241,990.001,994.951,951.401,965.351,965.356,477
Sep 6, 20241,996.402,018.851,971.001,988.501,988.5013,051
Sep 5, 20242,013.702,026.451,979.301,990.701,990.708,713
Sep 4, 20241,998.002,021.751,988.452,003.652,003.656,313
Sep 3, 20242,044.652,053.652,001.052,005.702,005.709,136
Sep 2, 20242,036.652,100.002,015.052,044.652,044.6515,902
Aug 30, 20242,007.002,063.102,002.002,036.652,036.657,668
Aug 29, 20242,050.002,064.251,990.002,017.252,017.2512,307
Aug 28, 20242,022.002,105.002,005.402,048.202,048.2035,158
Aug 27, 20241,999.502,031.001,983.752,021.202,021.208,632
Aug 26, 20242,006.202,024.951,994.551,999.501,999.5015,975
Aug 23, 20242,005.002,017.951,975.301,987.101,987.1014,030
Aug 22, 20241,960.052,019.101,955.052,008.352,008.3523,266
Aug 21, 20241,944.801,974.901,936.001,950.251,950.2510,003
Aug 20, 20241,933.101,949.001,921.001,935.101,935.109,472
Aug 19, 20241,934.401,952.651,905.351,919.151,919.1511,065
Aug 16, 20241,861.101,928.551,860.051,922.651,922.6514,276
Aug 14, 20241,891.251,892.951,846.001,880.551,880.559,070
Aug 13, 20241,928.451,930.001,875.001,881.801,881.8012,287
Aug 12, 20241,908.001,923.951,891.001,918.901,918.908,733
Aug 9, 20241,904.351,938.001,894.351,907.151,907.1526,228
Aug 8, 20241,940.001,943.851,888.001,895.501,895.5029,136
Aug 7, 20242,004.002,119.951,926.101,943.101,943.1086,547
Aug 6, 20242,020.102,045.051,985.001,991.801,991.8017,111
Aug 5, 20242,040.002,045.001,974.502,014.002,014.0025,329
Aug 2, 20242,045.002,079.002,021.002,065.102,065.1020,663
Aug 1, 20242,077.002,098.002,050.002,052.902,052.9012,477
Jul 31, 20242,073.002,098.002,053.852,077.002,077.0013,769
Jul 30, 20242,098.002,103.002,053.002,063.702,063.7014,803
Jul 29, 2024 32 Dividend
Jul 29, 20242,067.902,100.952,067.852,087.552,087.5521,988
Jul 26, 20242,030.002,092.002,020.052,077.752,045.7533,759
Jul 25, 20242,050.002,072.451,991.752,010.001,979.04124,700
Jul 24, 20242,020.002,060.001,995.052,053.852,022.2227,474
Jul 23, 20242,006.502,023.001,981.002,002.001,971.1723,443
Jul 22, 20241,975.002,020.001,975.002,006.501,975.608,235
Jul 19, 20242,014.002,014.001,980.001,991.601,960.9317,193
Jul 18, 20242,028.002,048.001,995.002,014.351,983.3331,965
Jul 16, 20242,035.002,050.402,018.002,025.101,993.9115,218
Jul 15, 20242,050.002,065.002,025.402,035.002,003.6615,346
Jul 12, 20242,059.052,073.552,040.002,045.152,013.6512,646
Jul 11, 20242,132.002,132.002,027.902,059.052,027.3428,207
Jul 10, 20242,137.602,142.752,068.002,079.252,047.2330,360
Jul 9, 20242,128.002,158.752,118.052,137.602,104.6816,703
Jul 8, 20242,150.002,214.002,096.102,126.802,094.0448,780
Jul 5, 20242,090.002,179.952,090.002,128.952,096.16134,459
Jul 4, 20242,078.002,094.952,062.002,074.352,042.4015,648
Jul 3, 20242,125.902,145.002,035.202,076.702,044.7228,537
Jul 2, 20242,030.002,123.002,022.302,114.952,082.3855,161
Jul 1, 20241,991.002,053.451,991.002,029.001,997.7513,167
Jun 28, 20242,043.652,065.451,979.002,000.401,969.5920,026
Jun 27, 20242,080.002,088.902,006.452,021.051,989.9228,998
Jun 26, 20242,111.252,121.902,058.002,077.252,045.2619,713
Jun 25, 20242,084.652,094.652,054.002,080.052,048.0115,482
Jun 24, 20242,038.802,108.952,021.102,074.252,042.3034,096
Jun 21, 20242,080.002,096.702,011.002,038.802,007.4020,423
Jun 20, 20242,073.702,122.702,060.002,076.652,044.6726,743
Jun 19, 20242,119.602,131.452,056.052,063.352,031.5725,334
Jun 18, 20242,017.502,122.001,988.902,112.352,079.8286,246
Jun 14, 20241,998.002,024.001,981.902,017.501,986.4320,403
Jun 13, 20241,992.852,014.951,965.651,988.051,957.4317,741
Jun 12, 20241,967.552,018.001,963.951,996.801,966.0517,909
Jun 11, 20242,014.352,014.351,961.001,968.751,938.437,836
Jun 10, 20242,004.952,025.901,984.501,995.401,964.678,358
Jun 7, 20241,993.002,049.851,988.102,000.451,969.6426,034
Jun 6, 20241,914.152,038.401,897.651,990.401,959.7526,380
Jun 5, 20241,865.001,905.051,820.201,885.851,856.8114,115
Jun 4, 20241,957.651,957.851,751.001,833.501,805.2627,567
Jun 3, 20241,990.001,995.051,920.001,936.751,906.9221,430
May 31, 20241,958.001,980.001,903.001,909.201,879.8010,385
May 30, 20241,961.001,965.601,931.001,934.401,904.614,641
May 29, 20241,969.001,994.001,922.001,959.951,929.7618,939
May 28, 20241,986.002,000.001,949.001,954.251,924.1525,598
May 27, 20241,980.402,035.951,955.002,014.601,983.5738,738
May 24, 20241,989.951,998.001,974.001,981.351,950.8312,629
May 23, 20241,983.352,016.001,980.001,989.551,958.919,976
May 22, 20241,975.052,003.051,975.001,983.351,952.8013,006
May 21, 20241,985.002,020.001,965.001,975.051,944.6317,768
May 17, 20241,954.202,016.951,954.202,005.851,974.9612,322
May 16, 20241,970.102,010.601,940.001,983.951,953.3916,450
May 15, 20241,992.602,001.001,942.001,961.751,931.5410,198
May 14, 20241,917.302,005.001,900.001,972.851,942.4719,885
May 13, 20241,883.051,929.901,847.101,907.751,878.3710,153
May 10, 20241,898.001,909.651,854.051,873.651,844.7912,776
May 9, 20241,915.551,935.001,865.001,876.151,847.2513,878
May 8, 20241,900.001,956.901,895.001,915.551,886.0511,330
May 7, 20241,970.001,978.001,890.151,908.201,878.8121,352
May 6, 20241,984.502,011.901,937.551,973.501,943.1119,015
May 3, 20241,985.002,033.001,971.001,984.501,953.9456,701
May 2, 20241,901.001,977.001,901.001,959.501,929.3238,678
Apr 30, 20241,882.651,925.001,862.001,893.201,864.0418,439
Apr 29, 20241,888.151,906.101,861.801,873.251,844.4010,147
Apr 26, 20241,903.651,903.651,852.551,869.751,840.9511,442
Apr 25, 20241,877.101,919.851,865.001,888.451,859.3716,448