BSE - Delayed Quote INR
Axel Polymers Limited (AXELPOLY.BO)
32.98
+1.57
+(5.00%)
At close: 2:56:28 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 7, 2025 | 32.85 | 32.98 | 32.79 | 32.98 | 32.98 | 2,544 |
| May 6, 2025 | 30.50 | 31.46 | 30.50 | 31.41 | 31.41 | 7,075 |
| May 5, 2025 | 29.80 | 29.97 | 29.12 | 29.97 | 29.97 | 2,345 |
| May 2, 2025 | 29.99 | 29.99 | 28.40 | 28.55 | 28.55 | 1,418 |
| Apr 30, 2025 | 29.80 | 29.94 | 29.50 | 29.89 | 29.89 | 2,101 |
| Apr 29, 2025 | 29.50 | 29.50 | 29.49 | 29.50 | 29.50 | 271 |
| Apr 28, 2025 | 29.90 | 29.90 | 27.72 | 29.64 | 29.64 | 3,333 |
| Apr 25, 2025 | 29.00 | 29.70 | 28.50 | 28.75 | 28.75 | 838 |
| Apr 24, 2025 | 31.08 | 31.08 | 29.50 | 29.86 | 29.86 | 3,417 |
| Apr 23, 2025 | 32.75 | 32.75 | 29.22 | 30.32 | 30.32 | 10,267 |
| Apr 22, 2025 | 32.14 | 32.70 | 30.20 | 30.89 | 30.89 | 9,804 |
| Apr 21, 2025 | 33.00 | 33.60 | 31.00 | 31.35 | 31.35 | 11,822 |
| Apr 17, 2025 | 35.00 | 35.31 | 30.03 | 31.35 | 31.35 | 16,218 |
| Apr 16, 2025 | 34.63 | 35.90 | 31.65 | 35.00 | 35.00 | 4,169 |
| Apr 15, 2025 | 39.41 | 41.00 | 34.04 | 35.31 | 35.31 | 4,911 |
| Apr 11, 2025 | 41.78 | 41.98 | 38.50 | 38.63 | 38.63 | 1,463 |
| Apr 9, 2025 | 43.50 | 43.50 | 38.01 | 41.98 | 41.98 | 617 |
| Apr 8, 2025 | 36.12 | 40.49 | 36.12 | 40.10 | 40.10 | 1,553 |
| Apr 7, 2025 | 36.50 | 37.00 | 35.70 | 36.12 | 36.12 | 62 |
| Apr 4, 2025 | 41.99 | 41.99 | 39.02 | 40.50 | 40.50 | 112 |
| Apr 3, 2025 | 40.50 | 42.90 | 38.71 | 40.94 | 40.94 | 815 |
| Apr 2, 2025 | 41.95 | 41.95 | 39.01 | 40.50 | 40.50 | 619 |
| Apr 1, 2025 | 41.94 | 41.94 | 37.01 | 37.65 | 37.65 | 247 |
| Mar 28, 2025 | 34.61 | 41.90 | 34.61 | 40.93 | 40.93 | 563 |
| Mar 27, 2025 | 34.00 | 37.80 | 28.99 | 36.90 | 36.90 | 124,720 |
| Mar 26, 2025 | 33.27 | 36.41 | 33.27 | 33.50 | 33.50 | 10,909 |
| Mar 25, 2025 | 34.20 | 36.89 | 33.15 | 33.30 | 33.30 | 4,545 |
| Mar 24, 2025 | 35.00 | 37.65 | 34.05 | 35.58 | 35.58 | 4,015 |
| Mar 21, 2025 | 35.10 | 37.36 | 35.10 | 35.42 | 35.42 | 10,331 |
| Mar 20, 2025 | 42.99 | 42.99 | 34.89 | 35.03 | 35.03 | 5,044 |
| Mar 19, 2025 | 34.40 | 38.19 | 32.99 | 38.00 | 38.00 | 30,368 |
| Mar 18, 2025 | 34.89 | 37.35 | 32.50 | 34.37 | 34.37 | 30,967 |
| Mar 17, 2025 | 32.00 | 35.02 | 32.00 | 34.89 | 34.89 | 8,632 |
| Mar 13, 2025 | 40.01 | 40.01 | 34.60 | 35.74 | 35.74 | 2,218 |
| Mar 12, 2025 | 33.10 | 37.96 | 33.06 | 37.49 | 37.49 | 1,155 |
| Mar 11, 2025 | 36.02 | 36.25 | 34.75 | 35.35 | 35.35 | 1,583 |
| Mar 10, 2025 | 36.00 | 36.99 | 36.00 | 36.89 | 36.89 | 744 |
| Mar 7, 2025 | 38.94 | 38.94 | 37.00 | 38.01 | 38.01 | 1,964 |
| Mar 6, 2025 | 37.20 | 39.75 | 37.20 | 38.94 | 38.94 | 1,926 |
| Mar 5, 2025 | 40.00 | 47.70 | 38.60 | 39.44 | 39.44 | 10,384 |
| Mar 4, 2025 | 42.95 | 42.95 | 42.90 | 42.90 | 42.90 | 146 |
| Mar 3, 2025 | 41.00 | 43.99 | 41.00 | 43.00 | 43.00 | 205 |
| Feb 28, 2025 | 44.00 | 44.60 | 41.00 | 41.00 | 41.00 | 137 |
| Feb 27, 2025 | 50.00 | 50.00 | 42.00 | 43.01 | 43.01 | 939 |
| Feb 25, 2025 | 45.00 | 47.98 | 45.00 | 47.00 | 47.00 | 728 |
| Feb 24, 2025 | 55.00 | 55.00 | 45.72 | 45.78 | 45.78 | 3,369 |
| Feb 21, 2025 | 48.30 | 53.00 | 46.01 | 52.90 | 52.90 | 397 |
| Feb 20, 2025 | 53.40 | 53.40 | 44.69 | 52.58 | 52.58 | 3,976 |
| Feb 19, 2025 | 46.30 | 47.00 | 46.30 | 47.00 | 47.00 | 56 |
| Feb 18, 2025 | 48.00 | 48.00 | 46.30 | 46.30 | 46.30 | 39 |
| Feb 17, 2025 | 43.80 | 43.80 | 38.60 | 43.45 | 43.45 | 5,677 |
| Feb 14, 2025 | 40.83 | 48.93 | 40.00 | 41.73 | 41.73 | 2,556 |
| Feb 13, 2025 | 47.53 | 47.53 | 45.54 | 45.54 | 45.54 | 366 |
| Feb 12, 2025 | 48.68 | 48.68 | 47.50 | 47.76 | 47.76 | 59 |
| Feb 11, 2025 | 47.50 | 47.50 | 47.49 | 47.49 | 47.49 | 1,010 |
| Feb 10, 2025 | 51.00 | 54.69 | 47.07 | 47.07 | 47.07 | 3,198 |
| Feb 7, 2025 | 49.08 | 53.00 | 46.30 | 49.00 | 49.00 | 1,258 |
| Feb 6, 2025 | 53.00 | 53.00 | 49.01 | 49.01 | 49.01 | 114 |
| Feb 5, 2025 | 53.70 | 53.70 | 53.00 | 53.00 | 53.00 | 4 |
| Feb 4, 2025 | 54.00 | 54.00 | 53.40 | 53.40 | 53.40 | 236 |
| Feb 3, 2025 | 54.00 | 57.90 | 52.80 | 52.80 | 52.80 | 983 |
| Feb 1, 2025 | 47.43 | 53.75 | 47.43 | 53.73 | 53.73 | 59 |
| Jan 31, 2025 | 47.25 | 48.45 | 47.16 | 47.43 | 47.43 | 291 |
| Jan 30, 2025 | 50.50 | 50.50 | 49.80 | 49.80 | 49.80 | 542 |
| Jan 29, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 2 |
| Jan 28, 2025 | 46.81 | 49.79 | 46.81 | 49.50 | 49.50 | 80 |
| Jan 27, 2025 | 48.37 | 50.00 | 46.02 | 49.50 | 49.50 | 257 |
| Jan 24, 2025 | 51.50 | 51.50 | 48.00 | 48.37 | 48.37 | 1,652 |
| Jan 23, 2025 | 50.20 | 50.20 | 48.51 | 48.51 | 48.51 | 1,901 |
| Jan 22, 2025 | 49.01 | 49.88 | 48.25 | 48.56 | 48.56 | 1,204 |
| Jan 21, 2025 | 55.97 | 55.97 | 49.51 | 50.11 | 50.11 | 233 |
| Jan 20, 2025 | 56.48 | 56.48 | 51.50 | 51.54 | 51.54 | 382 |
| Jan 17, 2025 | 50.50 | 58.18 | 50.50 | 51.14 | 51.14 | 1,324 |
| Jan 16, 2025 | 50.96 | 54.00 | 50.40 | 51.80 | 51.80 | 780 |
| Jan 15, 2025 | 50.25 | 53.97 | 50.25 | 52.28 | 52.28 | 200 |
| Jan 14, 2025 | 59.90 | 59.90 | 52.00 | 52.14 | 52.14 | 12,752 |
| Jan 13, 2025 | 53.70 | 59.00 | 52.72 | 53.06 | 53.06 | 1,621 |
| Jan 10, 2025 | 52.96 | 59.00 | 52.96 | 56.78 | 56.78 | 1,168 |
| Jan 9, 2025 | 54.00 | 57.00 | 52.25 | 55.76 | 55.76 | 1,630 |
| Jan 8, 2025 | 52.00 | 55.29 | 50.44 | 53.83 | 53.83 | 397 |
| Jan 7, 2025 | 51.93 | 52.02 | 51.93 | 52.00 | 52.00 | 511 |
| Jan 6, 2025 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | 50 |
| Jan 3, 2025 | 51.96 | 54.25 | 51.13 | 54.09 | 54.09 | 1,890 |
| Jan 2, 2025 | 54.25 | 54.25 | 51.58 | 52.22 | 52.22 | 408 |
| Jan 1, 2025 | 53.98 | 54.50 | 53.98 | 54.25 | 54.25 | 260 |
| Dec 31, 2024 | 55.95 | 55.95 | 54.25 | 54.25 | 54.25 | 258 |
| Dec 30, 2024 | 58.00 | 58.00 | 53.61 | 54.85 | 54.85 | 1,155 |
Related Tickers
ASINPET.BO Asian Petro Products and Exports Limited
8.55
+1.91%
GUJPETR.BO Gujarat Petrosynthese Limited
58.88
+3.15%
AFEL.BO AF Enterprises Limited
6.42
-1.98%
VENLONENT.BO Venlon Enterprises Limited
5.20
+3.79%
SONALAD.BO Sonal Adhesives Limited
52.27
+2.29%
ABSSF AirBoss of America Corp.
2.8600
+1.06%
GLGI Greystone Logistics, Inc.
1.3000
+4.00%
GEVI General Enterprise Ventures, Inc.
1.3500
-1.46%
LOOP Loop Industries, Inc.
0.9949
-7.02%
SNES SenesTech, Inc.
2.5300
+4.12%