BSE - Delayed Quote INR

Axita Cotton Limited (AXITA.BO)

Compare
10.84
+0.03
+(0.28%)
At close: January 17 at 3:40:14 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202510.9111.0210.7310.8410.841,056,490
Jan 16, 202511.0111.2010.3610.8110.811,556,165
Jan 15, 202510.2911.3510.1210.8810.881,533,209
Jan 14, 202510.3510.4310.2510.3010.30643,604
Jan 13, 202510.6010.6010.3510.3810.381,087,397
Jan 10, 202510.9810.9810.5710.6110.611,355,937
Jan 9, 202511.1311.3510.8911.0011.001,439,632
Jan 8, 202510.7911.3410.7011.0011.001,068,026
Jan 7, 202510.8410.8910.6110.6810.68822,263
Jan 6, 202511.0511.1210.7410.7910.791,180,629
Jan 3, 202511.2311.2311.0211.0811.08557,663
Jan 2, 202511.2011.4511.1511.2311.23952,194
Jan 1, 202511.0811.4911.0411.1811.181,190,180
Dec 31, 202411.0711.0810.9911.0111.01714,461
Dec 30, 202411.0611.1310.9811.0211.021,013,717
Dec 27, 202411.2011.2311.0311.0811.081,509,549
Dec 26, 202411.2511.2911.1511.1711.17518,662
Dec 24, 202411.3411.3911.1111.2011.201,558,895
Dec 23, 202411.5411.5911.2411.3011.301,578,294
Dec 20, 202411.6411.7311.4611.5011.501,159,474
Dec 19, 202411.7011.8011.5411.6411.64911,409
Dec 18, 202411.8911.9011.7111.7811.781,439,642
Dec 17, 202411.9512.0711.7911.8911.891,033,230
Dec 16, 202411.9512.0911.7811.9011.901,290,962
Dec 13, 202411.7812.0011.5811.9311.932,325,705
Dec 12, 202411.9711.9811.6311.7711.772,802,850
Dec 11, 202412.0612.0611.8611.9111.911,533,301
Dec 10, 202412.1712.1811.9512.0012.002,048,454
Dec 9, 202412.0712.2811.9812.1112.113,001,870
Dec 6, 202412.1012.1011.9912.0112.01926,893
Dec 5, 202412.1012.1511.9712.0012.001,354,819
Dec 4, 202412.1112.1411.9812.0112.011,172,416
Dec 3, 202412.0512.1911.9912.0112.011,305,455
Dec 2, 202412.1212.1411.9812.0212.021,411,798
Nov 29, 202412.5512.8911.9812.0312.032,249,110
Nov 28, 202412.1612.7212.0012.5512.553,820,188
Nov 27, 202412.1312.1712.0012.0312.031,248,307
Nov 26, 202412.0012.2611.9712.0212.021,591,377
Nov 25, 202412.3112.3512.0112.0512.051,648,655
Nov 22, 202412.4712.7312.0512.0812.081,967,213
Nov 21, 202413.1013.1012.4012.4212.421,286,563
Nov 19, 202413.0913.3912.8612.9112.911,143,577
Nov 18, 202413.8213.8212.9613.0213.021,255,764
Nov 14, 202414.1114.1313.8113.8913.891,401,425
Nov 13, 202414.1514.2013.9113.9913.99950,520
Nov 12, 202414.2614.3214.0814.1214.121,300,137
Nov 11, 202414.1714.3214.1214.1314.13934,561
Nov 8, 202414.2814.2914.1014.1114.11712,255
Nov 7, 202414.1514.4414.1314.1814.181,032,742
Nov 6, 202414.1814.1814.0514.0814.08839,446
Nov 4, 202414.4414.4814.0014.0914.09834,969
Nov 1, 202414.4214.4514.3914.4014.40144,998
Oct 31, 202414.4714.4914.2514.3714.37779,195
Oct 29, 202414.5814.6314.4314.4614.46734,628
Oct 28, 202414.4714.5914.4314.5214.52961,243
Oct 25, 202414.6314.6314.4314.4414.44892,617
Oct 24, 202414.6714.6814.5014.5114.51763,970
Oct 23, 202414.8414.8814.5114.5314.531,247,475
Oct 22, 202415.0015.0414.6214.6714.671,338,921
Oct 21, 202415.0515.1514.8514.9014.901,022,925
Oct 18, 202415.1615.1715.0015.0115.011,191,475
Oct 17, 202415.1915.2115.0615.0915.091,310,769
Oct 16, 202415.1915.2915.1015.1215.12873,335
Oct 15, 202415.3015.3515.1615.1815.18917,654
Oct 14, 202415.3815.3815.1915.2015.20807,716
Oct 11, 202415.5115.5415.2615.2915.29635,175
Oct 10, 202415.4315.6015.2915.3115.31885,087
Oct 9, 202415.4915.6015.2615.3115.31920,895
Oct 8, 202415.9515.9515.3915.5715.571,899,125
Oct 7, 202416.4616.4615.6115.8815.881,785,945
Oct 4, 202416.3016.5216.0016.1416.14865,541
Oct 3, 202416.7916.7916.1116.2416.241,433,477
Oct 1, 202416.6816.7016.4016.4216.42762,712
Sep 30, 202416.8116.8716.5016.5616.56859,696
Sep 27, 202416.4616.9716.4616.6016.601,231,606
Sep 26, 202416.9417.0816.6016.6316.631,496,613
Sep 25, 202416.9117.0816.6716.8116.812,022,687
Sep 24, 202417.2117.2916.6916.8016.801,437,944
Sep 23, 202417.3917.6916.9717.0517.051,510,899
Sep 20, 2024 1.333333:1 Stock Splits
Sep 20, 202418.6218.7517.0717.3217.325,794,528
Sep 19, 202416.8816.9916.0116.2316.2315,231,946
Sep 18, 202416.4516.7716.3316.4716.4716,281,919
Sep 17, 202416.4616.6216.2016.3016.301,933,895
Sep 16, 202416.7116.9916.2816.3316.331,798,194
Sep 13, 202416.7516.8816.3116.3816.382,514,406
Sep 12, 202416.5716.9316.5516.7016.701,886,314
Sep 11, 202416.8016.9016.3316.4716.471,755,050
Sep 10, 202417.2917.3916.6416.7416.742,306,857
Sep 9, 202416.9117.3316.6117.1917.192,148,051
Sep 6, 202416.3516.6516.2016.4316.4310,453,126
Sep 5, 202416.9817.1516.0316.1416.1411,716,299
Sep 4, 202417.9919.3416.4917.0017.0039,226,678
Sep 3, 202418.0118.1517.9518.0418.04619,345
Sep 2, 202418.2918.3217.8718.0418.041,602,146
Aug 30, 202418.1918.4118.0118.1518.152,766,414
Aug 29, 202418.2318.3817.9218.1718.171,841,443
Aug 28, 2024 0.10 Dividend
Aug 28, 202418.4918.5618.0818.4018.401,604,909
Aug 27, 202418.2118.6918.0418.5118.412,044,106
Aug 26, 202418.3418.7118.0418.4118.312,155,742
Aug 23, 202418.3818.6318.1018.4118.31816,165
Aug 22, 202418.5318.6018.1518.4118.31895,310
Aug 21, 202417.8118.2817.7518.1718.07647,374
Aug 20, 202417.7817.9917.6317.7917.69525,823
Aug 19, 202418.0818.1017.6617.7817.69377,070
Aug 16, 202418.7718.7717.9718.0517.95727,470
Aug 14, 202418.6718.7918.0818.1418.04899,127
Aug 13, 202419.3719.3718.3518.5018.40926,749
Aug 12, 202419.2419.2418.5218.6718.57600,333
Aug 9, 202419.8320.3219.4019.5219.42695,995
Aug 8, 202418.7419.7318.7419.4919.391,165,469
Aug 7, 202419.1319.4818.4319.1819.071,565,878
Aug 6, 202419.1319.4118.4618.5418.441,525,137
Aug 5, 202419.4019.4218.3918.7018.60843,842
Aug 2, 202418.4120.3618.3819.8019.692,107,867
Aug 1, 202420.4820.5718.9019.0318.921,422,911
Jul 31, 202420.2521.3420.0320.2920.182,793,449
Jul 30, 202418.0020.2217.4019.8419.748,863,223
Jul 29, 202417.2517.4416.9717.1317.04303,117
Jul 26, 202417.6917.9317.0417.2017.10878,942
Jul 25, 202417.7718.0817.4217.4917.40898,837
Jul 24, 202417.5018.5617.5017.8117.722,111,767
Jul 23, 202415.9018.3815.7517.3817.283,735,379
Jul 22, 202415.4115.8915.4115.7315.65220,773
Jul 19, 202415.8115.9415.5915.6615.58204,897
Jul 18, 202416.0516.1015.6815.7215.64256,513
Jul 16, 202416.0816.0915.8815.9015.81197,579
Jul 15, 202415.8016.0015.6515.9615.87298,807
Jul 12, 202415.9416.0015.7715.8115.72114,597
Jul 11, 202416.0416.0415.8215.8415.75166,521
Jul 10, 202416.0816.2815.7715.9015.81303,777
Jul 9, 202415.9916.2215.9816.0916.01135,119
Jul 8, 202416.1116.1315.9115.9915.90197,710
Jul 5, 202416.1616.1615.9816.0916.01282,097
Jul 4, 202416.3116.3516.0016.0916.01210,339
Jul 3, 202416.3916.4516.0416.0916.00309,241
Jul 2, 202416.3716.6516.1316.2216.13432,710
Jul 1, 202415.8316.3515.8016.2316.14373,375
Jun 28, 202415.9816.0515.7415.8215.74482,198
Jun 27, 202416.1616.1615.8615.9315.84386,925
Jun 26, 202416.1616.2216.0116.0715.98147,730
Jun 25, 202416.1216.3515.9116.0315.95473,667
Jun 24, 202416.1916.2215.9516.0815.99346,781
Jun 21, 202416.6116.6116.0316.2416.15740,065
Jun 20, 202416.8016.8016.5016.5416.45267,179
Jun 19, 202417.0317.0616.5416.7016.61335,502
Jun 18, 202416.6817.2516.6816.9016.81354,491
Jun 14, 202416.1616.8016.0016.6016.51513,195
Jun 13, 202416.1916.2716.0116.1216.03490,586
Jun 12, 202416.1216.2215.9316.0916.01637,755
Jun 11, 202416.2016.3115.9816.0315.94426,257
Jun 10, 202415.2316.2715.2316.0015.911,027,447
Jun 7, 202415.1015.2615.0415.1715.09485,026
Jun 6, 202415.1815.3614.9515.1215.041,841,613
Jun 5, 202415.3015.5814.9715.0014.92828,319
Jun 4, 202415.9015.9014.7715.0614.982,422,809
Jun 3, 202416.1316.2215.7115.7615.67903,505
May 31, 202416.1516.2515.9115.9815.89284,367
May 30, 202416.3416.3415.8216.0215.93377,509
May 29, 202416.6416.6416.1316.1916.11440,069
May 28, 202416.4216.4216.1316.1616.07423,367
May 27, 202416.5716.5816.2716.3616.28529,718
May 24, 202416.5016.5416.3316.3916.30494,957
May 23, 202416.6516.6516.3616.4416.35381,914
May 22, 202416.7016.7616.4016.5416.45559,075
May 21, 202416.6116.6116.4316.4916.40171,006
May 17, 202416.7616.8016.5816.6516.56202,909
May 16, 202416.6916.8816.5516.6816.59240,367
May 15, 202416.7616.8816.5516.6016.52416,442
May 14, 202416.5416.8216.4616.6916.60349,574
May 13, 202416.6916.6916.4316.5116.42463,877
May 10, 202417.2517.2516.5016.6716.58349,434
May 9, 202417.1217.1416.4716.5316.44392,550
May 8, 202417.1017.1016.9017.0316.94508,994
May 7, 202417.3617.4216.9717.0816.99421,030
May 6, 202417.6617.6617.1717.2417.14460,574
May 3, 202417.3617.4417.1017.3717.28421,813
May 2, 202417.4717.4717.1717.2617.17651,206
Apr 30, 202417.6917.7017.3017.3917.30483,922
Apr 29, 202417.6617.7717.4717.6317.54653,710
Apr 26, 202417.7517.7717.4417.5017.41649,314
Apr 25, 202418.1018.1717.6317.6917.60939,219
Apr 24, 202418.1818.2417.8717.9717.87969,026
Apr 23, 202418.0818.3017.7418.0117.91834,855
Apr 22, 202417.2017.9617.0817.6017.51884,765
Apr 19, 202417.0217.2516.8117.0316.94764,930
Apr 18, 202417.1417.4916.9717.0316.94457,422
Apr 16, 202417.0217.1716.9317.0016.91347,375
Apr 15, 202417.3317.3316.8016.8516.76502,913
Apr 12, 202417.4817.6217.2217.4317.34553,363
Apr 10, 202417.4717.6117.0217.3617.27970,595
Apr 9, 202417.8517.8917.2517.3517.25474,003
Apr 8, 202418.0618.0817.6417.7217.63433,902
Apr 5, 202417.8818.0017.6717.8217.72323,753
Apr 4, 202418.2618.4217.7217.8117.71865,602
Apr 3, 202417.7718.2917.7418.0517.95817,086
Apr 2, 202416.4918.4716.4917.5117.42976,586
Apr 1, 202415.9416.5215.8716.2716.19508,186
Mar 28, 202415.8216.3715.6115.6715.581,213,843
Mar 27, 202416.2016.2315.0015.7915.701,156,741
Mar 26, 202416.3616.5816.0616.1316.04586,501
Mar 22, 202416.2316.3116.1516.2216.13470,339
Mar 21, 202416.2516.4916.1316.1816.10812,433
Mar 20, 202416.3416.3616.0916.1416.05586,087
Mar 19, 202416.6416.6516.0716.1116.02349,770
Mar 18, 202416.6917.0416.3816.4116.32616,593
Mar 15, 202416.7517.3216.2616.4516.36785,447
Mar 14, 202415.9017.0915.9016.5616.471,690,502
Mar 13, 202416.3116.3115.7115.7715.69576,246
Mar 12, 202417.4417.4816.1416.2116.12826,777
Mar 11, 202417.5417.7717.2017.2617.16433,355
Mar 7, 202417.5517.5917.3017.3417.25404,243
Mar 6, 202417.6317.7517.3317.4417.35831,122
Mar 5, 202417.9217.9217.5617.7217.62280,247
Mar 4, 202418.0718.0717.6617.8117.71470,565
Mar 1, 202417.8818.0517.6317.7017.60221,891
Feb 29, 202417.8118.4517.6817.7317.63708,537
Feb 28, 202418.1918.2517.6317.7817.69543,982
Feb 27, 202418.4518.7318.0418.1118.01337,179
Feb 26, 202418.4918.9018.3018.4018.30384,159
Feb 23, 202418.7518.7918.2818.3218.22444,003
Feb 22, 202418.7418.7418.0118.1418.04542,067
Feb 21, 202418.8518.9318.3018.3418.25323,665
Feb 20, 202418.9319.0718.6018.6318.53251,059
Feb 19, 202418.9419.0518.4918.7018.60568,699
Feb 16, 202418.9219.1318.4818.6518.55265,102
Feb 15, 202418.4918.7418.4318.6118.51594,987
Feb 14, 202417.6819.0117.5718.3018.202,074,862
Feb 13, 202417.7718.0717.3617.6517.55403,601
Feb 12, 202418.4518.4517.4417.6317.54518,094
Feb 9, 202419.0419.0418.0018.1018.00821,219
Feb 8, 202419.1819.1818.6018.7018.60812,625
Feb 7, 202419.4519.4518.6618.7518.651,003,586
Feb 6, 202419.7719.8218.9019.0018.90380,129
Feb 5, 202420.2820.2819.3619.4519.35932,809
Feb 2, 202420.6220.6319.9720.0819.97358,998
Feb 1, 202420.5520.5920.0920.2420.13349,834
Jan 31, 202420.5920.7020.2520.3120.20973,073
Jan 30, 202419.9920.5919.8820.3320.221,045,677
Jan 29, 202420.3220.3319.7419.9619.85643,057
Jan 25, 202420.4820.8919.9420.1220.01245,015
Jan 24, 202419.7320.4419.5820.2520.14952,545
Jan 23, 202420.7220.8419.4319.5519.441,834,370
Jan 19, 202422.2822.3621.2821.3921.27718,743
Jan 18, 202422.6222.6220.6822.2822.161,061,954
Jan 17, 202422.9423.2522.4022.7222.59361,902

Related Tickers

RAGHUSYN.BO Raghuvir Synthetics Limited
160.00
+3.66%
 
VIVIDHA.BO Visagar Polytex Limited
1.0100
-0.98%
 
SHANTIDENM.BO Shanti Spintex Limited
74.50
+1.04%
 
SHIVATEX.NS Shiva Texyarn Limited
193.00
-2.10%