| Axtel Industries Ltd share price | * Reload page for latest data. | Stock Listed on : |
Source BSE |
SERIES : EQ | ||
| 30-03-2026 Monday |
BSE
Sensex : 71,947.55 -1635.67 -2.22% |
NSE
Nifty 50 : 22,331.40 -488.20 -2.14% |
USD - INR
1 $ = Rs 94.57 |
Find Stock | ||
| Company: | Axtel Industries Ltd | MCap (aprox) 606 Crores |
Symbol : 523850 |
Source : BSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| -4.7% | -8.0% | -13.8% | -5.8% | -20.4% | -23.4% | |
| *** If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. | List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 30-03-26 | Mon | 367.95 | -23.25 | 10.96k | -5.9% | |
| 27-03-26 | Fri | 391.2 | -30.3 | 7.46k | -7.2% | Data Update : 8 PM |
| 25-03-26 | Wed | 421.5 | 44.15 | 25.7k | 11.7% | 30-03-26 : 367.95 |
| 24-03-26 | Tue | 377.35 | 23.05 | 4.76k | 6.5% | |
| 23-03-26 | Mon | 354.3 | -25.15 | 6.35k | -6.6% | Compared to : 18-03-26 386.1 |
| 20-03-26 | Fri | 379.45 | -2 | 6.39k | -0.5% | |
| 19-03-26 | Thu | 381.45 | 2.33k | -1.2% | 7 Days % | |
| 18-03-26 | Wed | 386.1 | -13.75 | 5.77k | -2.0% | -4.7% |
| 17-03-26 | Tue | These
days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience. |
||||
| 16-03-26 | Mon | Compared to : 27-02-26 399.85 |
||||
| 13-03-26 | Fri | |||||
| 12-03-26 | Thu | 1 Month % | ||||
| 11-03-26 | Wed | -8.0% | ||||
| 10-03-26 | Tue | . | ||||
| 09-03-26 | Mon | Compared to : 30-01-26 427 |
||||
| 06-03-26 | Fri | |||||
| 05-03-26 | Thu | 2 Months % | ||||
| 04-03-26 | Wed | -13.8% | ||||
| 02-03-26 | Mon | |||||
| 27-02-26 | Fri | 399.85 | 56.35 | 30.65k | 16.4% | Compared to : 30-12-25 390.5 |
| 26-02-26 | Thu | 343.5 | -28.25 | 17.37k | -7.6% | |
| 25-02-26 | Wed | 371.75 | -4.95 | 2.62k | -1.3% | 3 Months % |
| 24-02-26 | Tue | 376.7 | -11.35 | 6.38k | -2.9% | -5.8% |
| 23-02-26 | Mon | 388.05 | -5.4 | 2.46k | -1.4% | |
| 20-02-26 | Fri | 393.45 | -3.5 | 878 | -0.9% | Compared to : 30-09-25 462.25 |
| 19-02-26 | Thu | 396.95 | -0.1 | 1.33k | 0.0% | |
| 18-02-26 | Wed | 397.05 | -4.45 | 1.09k | -1.1% | 6 Months % |
| 17-02-26 | Tue | 401.5 | 1.4 | 1.1k | 0.3% | -20.4% |
| 16-02-26 | Mon | 400.1 | 8.2 | 2.18k | 2.1% | |
| 13-02-26 | Fri | 391.9 | -13.55 | 2.54k | -3.3% | Compared to : 01-04-25 480.15 |
| 12-02-26 | Thu | 405.45 | -3.35 | 1.15k | -0.8% | |
| 11-02-26 | Wed | 408.8 | -9.35 | 2.58k | -2.2% | 1 year % |
| 10-02-26 | Tue | 418.15 | 6.15 | 2.7k | 1.5% | -23.4% |
| 09-02-26 | Mon | 412 | -8.75 | 5.46k | -2.1% | |
| 06-02-26 | Fri | 420.75 | -1.1 | 1.04k | -0.3% | *End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
| 05-02-26 | Thu | 421.85 | -4.7 | 2.29k | -1.1% | |
| 04-02-26 | Wed | 426.55 | -6.35 | 2.48k | -1.5% | |
| 03-02-26 | Tue | 432.9 | 1.05 | 1.77k | 0.2% | |
| 02-02-26 | Mon | 431.85 | -1.55 | 1.15k | -0.4% | |
| 01-02-26 | Sun | 433.4 | 6.4 | 1.05k | 1.5% | |
| 30-01-26 | Fri | 427 | -1.65 | 1.44k | -0.4% | |
| 29-01-26 | Thu | 428.65 | -20.65 | 1.67k | -4.6% | |
| 28-01-26 | Wed | 449.3 | 16.4 | 6.77k | 3.8% | |
| 27-01-26 | Tue | 432.9 | 12.5 | 2.11k | 3.0% | |
| 23-01-26 | Fri | 420.4 | 5.25 | 2.37k | 1.3% | |
| 22-01-26 | Thu | 415.15 | -15.55 | 2.91k | -3.6% | |
| 21-01-26 | Wed | 430.7 | 24.9 | 3.36k | 6.1% | |
| 20-01-26 | Tue | 405.8 | -9.3 | 1.37k | -2.2% | |
| 19-01-26 | Mon | 415.1 | 1.85 | 2.53k | 0.4% | |
| 16-01-26 | Fri | 413.25 | 2.5 | 1.45k | 0.6% | |
| 14-01-26 | Wed | 410.75 | -18.1 | 2.93k | -4.2% | |
| 13-01-26 | Tue | 428.85 | 4.7 | 190 | 1.1% | |
| 12-01-26 | Mon | 424.15 | -12.55 | 2.01k | -2.9% | |
| 09-01-26 | Fri | 436.7 | -7.15 | 18.13k | -1.6% | |
| 08-01-26 | Thu | 443.85 | 1.8 | 5.33k | 0.4% | |
| 07-01-26 | Wed | 442.05 | 19.2 | 2.59k | 4.5% | |
| 06-01-26 | Tue | 422.85 | -4.2 | 2.59k | -1.0% | |
| 05-01-26 | Mon | 427.05 | -22.75 | 3.87k | -5.1% | |
| 02-01-26 | Fri | 449.8 | 5.7 | 4.23k | 1.3% | |
| 01-01-26 | Thu | 444.1 | -1.55 | 2.88k | -0.3% | |
| 31-12-25 | Wed | 445.65 | 55.15 | 20.57k | 14.1% | |
| 30-12-25 | Tue | 390.5 | -0.45 | 6.11k | -0.1% | |
| 29-12-25 | Mon | 390.95 | -18.85 | 7.13k | -4.6% | |
| 26-12-25 | Fri | 409.8 | -1.55 | 4.35k | -0.4% | |
| 24-12-25 | Wed | 411.35 | -5.9 | 6.94k | -1.4% | |
| 23-12-25 | Tue | 417.25 | 3.3 | 9.12k | 0.8% | |
| 22-12-25 | Mon | 413.95 | -12.6 | 8.42k | -3.0% | |
| 19-12-25 | Fri | 426.55 | -15.95 | 5.92k | -3.6% | |
| 18-12-25 | Thu | 442.5 | -11.5 | 4.04k | -2.5% | |
| 17-12-25 | Wed | 454 | -2.85 | 1.25k | -0.6% | |
| 16-12-25 | Tue | 456.85 | -9.25 | 3.58k | -2.0% | |
| 15-12-25 | Mon | 466.1 | -1 | 525 | -0.2% | |
| 12-12-25 | Fri | 467.1 | 2.15 | 4.25k | 0.5% | |
| 11-12-25 | Thu | 464.95 | 1.3 | 2.03k | 0.3% | |
| 10-12-25 | Wed | 463.65 | -9.4 | 3.71k | -2.0% | |
| 09-12-25 | Tue | 473.05 | -1.2 | 4.7k | -0.3% | |
| 08-12-25 | Mon | 474.25 | 3.25 | 4.41k | 0.7% | |
| 05-12-25 | Fri | 471 | -0.4 | 1.54k | -0.1% | |
| 04-12-25 | Thu | 471.4 | -14.2 | 3.98k | -2.9% | |
| 03-12-25 | Wed | 485.6 | 7.95 | 2.14k | 1.7% | |
| 02-12-25 | Tue | 477.65 | -0.2 | 2.87k | 0.0% | |
| 01-12-25 | Mon | 477.85 | -19.85 | 8.45k | -4.0% | |
| 28-11-25 | Fri | 497.7 | -5.7 | 10.83k | -1.1% | |
| 27-11-25 | Thu | 503.4 | 3.55 | 17.66k | 0.7% | |
| 26-11-25 | Wed | 499.85 | 24.95 | 44.56k | 5.3% | |
| 25-11-25 | Tue | 474.9 | 9.85 | 7.92k | 2.1% | |
| 24-11-25 | Mon | 465.05 | -1.65 | 4.05k | -0.4% | |
| 21-11-25 | Fri | 466.7 | 1.65 | 3.38k | 0.4% | |
| 20-11-25 | Thu | 465.05 | -0.1 | 5.98k | 0.0% | |
| 19-11-25 | Wed | 452.9 | -14.45 | 29.63k | -3.1% | |
| 18-11-25 | Tue | 465.15 | 12.25 | 11.57k | 2.7% | |
| 17-11-25 | Mon | 467.35 | -16.25 | 31.08k | -3.4% | |
| 14-11-25 | Fri | 483.6 | -7.85 | 20.84k | -1.6% | |
| 13-11-25 | Thu | 491.45 | -1.3 | 41.81k | -0.3% | |
| 12-11-25 | Wed | 492.75 | 3.7 | 79.44k | 0.8% | |
| 11-11-25 | Tue | 489.05 | 9.55 | 53.98k | 2.0% | |
| 10-11-25 | Mon | 479.5 | -4 | 17.69k | -0.8% | |
| 07-11-25 | Fri | 483.5 | 6.45 | 34.55k | 1.4% | |
| 06-11-25 | Thu | 477.05 | 9.6 | 33.07k | 2.1% | |
| 04-11-25 | Tue | 467.45 | 4.75 | 19.27k | 1.0% | |
| 03-11-25 | Mon | 482.7 | 1.3 | 14.74k | 0.3% | |
| 31-10-25 | Fri | 462.7 | -20 | 15.14k | -4.1% | |
| 30-10-25 | Thu | 481.4 | -7.1 | 17.92k | -1.5% | |
| 29-10-25 | Wed | 488.5 | 25.75 | 22.59k | 5.6% | |
| 28-10-25 | Tue | 462.75 | -5.65 | 9.44k | -1.2% | |
| 27-10-25 | Mon | 468.4 | 8.3 | 3.22k | 1.8% | |
| 24-10-25 | Fri | 460.1 | -4.4 | 1.34k | -0.9% | |
| 23-10-25 | Thu | 464.5 | -1.25 | 2.1k | -0.3% | |
| 21-10-25 | Tue | 465.75 | -3.9 | 88 | -0.8% | |
| 20-10-25 | Mon | 469.65 | 4.25 | 3.78k | 0.9% | |
| 17-10-25 | Fri | 465.4 | 5.35 | 2.97k | 1.2% | |
| 16-10-25 | Thu | 460.05 | 0 | 1.32k | 0.0% | |
| 15-10-25 | Wed | 460.05 | -3.7 | 7.48k | -0.8% | |
| 14-10-25 | Tue | 463.75 | 0.9 | 6.49k | 0.2% | |
| 13-10-25 | Mon | 462.85 | 1.65 | 1.73k | 0.4% | |
| 10-10-25 | Fri | 461.2 | -2.65 | 4.19k | -0.6% | |
| 09-10-25 | Thu | 463.85 | -3.35 | 2.36k | -0.7% | |
| 08-10-25 | Wed | 467.2 | 0.95 | 2.42k | 0.2% | |
| 07-10-25 | Tue | 468 | -5.5 | 3.86k | -1.2% | |
| 06-10-25 | Mon | 466.25 | -1.75 | 5.05k | -0.4% | |
| 03-10-25 | Fri | 473.5 | -0.25 | 495 | -0.1% | |
| 01-10-25 | Wed | 473.75 | 11.5 | 11.88k | 2.5% | |
| 30-09-25 | Tue | 462.25 | -0.3 | 2.03k | -0.1% | |
| 29-09-25 | Mon | 462.55 | -1.5 | 2.82k | -0.3% | |
| 26-09-25 | Fri | 464.05 | -5.95 | 2.89k | -1.3% | |
| 25-09-25 | Thu | 470 | 4.45 | 6.33k | 1.0% | |
| 24-09-25 | Wed | 465.55 | -0.85 | 3.77k | -0.2% | |
| 23-09-25 | Tue | 466.4 | -3.35 | 3.23k | -0.7% | |
| 22-09-25 | Mon | 469.75 | -0.35 | 863 | -0.1% | |
| 19-09-25 | Fri | 470.1 | 0.1 | 1.84k | 0.0% | |
| 18-09-25 | Thu | 472.75 | 4.5 | 10.12k | 1.0% | |
| 17-09-25 | Wed | 470 | -2.75 | 615 | -0.6% | |
| 16-09-25 | Tue | 468.25 | 0.15 | 6.91k | 0.0% | |
| 15-09-25 | Mon | 468.1 | 0.2 | 253 | 0.0% | |
| 12-09-25 | Fri | 467.9 | 6.2 | 1.75k | 1.3% | |
| 11-09-25 | Thu | 461.7 | -3.75 | 1.53k | -0.8% | |
| 10-09-25 | Wed | 465.45 | 9.45 | 2.37k | 2.1% | |
| 09-09-25 | Tue | 456 | 1.55 | 215 | 0.3% | |
| 08-09-25 | Mon | 454.45 | -4.3 | 1.95k | -0.9% | |
| 05-09-25 | Fri | 458.75 | -5.8 | 2.37k | -1.2% | |
| 04-09-25 | Thu | 464.55 | -8.15 | 1.56k | -1.7% | |
| 03-09-25 | Wed | 472.7 | 1.9 | 1.06k | 0.4% | |
| 02-09-25 | Tue | 470.8 | 3.55 | 4k | 0.8% | |
| 01-09-25 | Mon | 467.25 | -2 | 3.21k | -0.4% | |
| 29-08-25 | Fri | 469.25 | 14.4 | 5.55k | 3.2% | |
| 28-08-25 | Thu | 454.85 | -12.85 | 8.65k | -2.7% | |
| 26-08-25 | Tue | 467.7 | -0.8 | 4.83k | -0.2% | |
| 25-08-25 | Mon | 468.5 | -1.5 | 1.93k | -0.3% | |
| 22-08-25 | Fri | 470 | -0.45 | 1.88k | -0.1% | |
| 21-08-25 | Thu | 470.45 | 1.3 | 2.8k | 0.3% | |
| 20-08-25 | Wed | 469.15 | -1.35 | 994 | -0.3% | |
| 19-08-25 | Tue | 470.5 | 5.85 | 2.84k | 1.3% | |
| 18-08-25 | Mon | 464.65 | -5.35 | 6.2k | -1.1% | |
| 14-08-25 | Thu | 470.5 | -0.8 | 2.92k | -0.2% | |
| 13-08-25 | Wed | 470 | -0.5 | 2.45k | -0.1% | |
| 12-08-25 | Tue | 471.3 | 0.1 | 2.19k | 0.0% | |
| 11-08-25 | Mon | 471.2 | 5.35 | 3.09k | 1.1% | |
| 08-08-25 | Fri | 465.85 | 1.3 | 7.83k | 0.3% | |
| 07-08-25 | Thu | 464.55 | 6.85 | 2.31k | 1.5% | |
| 06-08-25 | Wed | 457.7 | 4.25 | 889 | 0.9% | |
| 05-08-25 | Tue | 453.45 | -6.45 | 1.26k | -1.4% | |
| 04-08-25 | Mon | 459.9 | -4 | 17.68k | -0.9% | |
| 01-08-25 | Fri | 463.9 | -5 | 2.06k | -1.1% | |
| 31-07-25 | Thu | 468.9 | -2.2 | 6.26k | -0.5% | |
| 30-07-25 | Wed | 471.1 | 1.1 | 1.8k | 0.2% | |
| 29-07-25 | Tue | 470 | 1.15 | 1.65k | 0.2% | |
| 28-07-25 | Mon | 468.85 | -1.15 | 3.81k | -0.2% | |
| 25-07-25 | Fri | 470 | 0 | 2.46k | 0.0% | |
| 24-07-25 | Thu | 470 | 0.45 | 3.48k | 0.1% | |
| 23-07-25 | Wed | 469.55 | -4.95 | 5.05k | -1.0% | |
| 22-07-25 | Tue | 474.5 | 5.15 | 4.18k | 1.1% | |
| 21-07-25 | Mon | 469.35 | 1.6 | 5.16k | 0.3% | |
| 18-07-25 | Fri | 467.75 | 2.6 | 20.26k | 0.6% | |
| 17-07-25 | Thu | 465.15 | -25.95 | 114.9k | -5.3% | |
| 16-07-25 | Wed | 491.1 | 19.25 | 6.87k | 4.1% | |
| 15-07-25 | Tue | 471.85 | 1.6 | 2.23k | 0.3% | |
| 14-07-25 | Mon | 470.25 | -1.95 | 2.09k | -0.4% | |
| 11-07-25 | Fri | 472.2 | 0.8 | 1.21k | 0.2% | |
| 10-07-25 | Thu | 471.4 | -0.25 | 2.58k | -0.1% | |
| 09-07-25 | Wed | 471.65 | -3.35 | 3.71k | -0.7% | |
| 08-07-25 | Tue | 475 | -3 | 638 | -0.6% | |
| 07-07-25 | Mon | 478 | -7.7 | 1.05k | -1.6% | |
| 04-07-25 | Fri | 485.7 | -5.95 | 2.95k | -1.2% | |
| 03-07-25 | Thu | 491.65 | 21.6 | 9.84k | 4.6% | |
| 02-07-25 | Wed | 470.05 | 0.05 | 3.46k | 0.0% | |
| 01-07-25 | Tue | 470 | -2.3 | 3.75k | -0.5% | |
| 30-06-25 | Mon | 472.3 | 16.5 | 5.34k | 3.6% | |
| 27-06-25 | Fri | 455.8 | -12.1 | 6.51k | -2.6% | |
| 26-06-25 | Thu | 467.9 | -2.65 | 1.79k | -0.6% | |
| 25-06-25 | Wed | 470.55 | 0.55 | 1.15k | 0.1% | |
| 24-06-25 | Tue | 470 | 9.7 | 5.14k | 2.1% | |
| 23-06-25 | Mon | 460.3 | -9.8 | 10.95k | -2.1% | |
| 20-06-25 | Fri | 471.05 | 1.05 | 1.15k | 0.2% | |
| 19-06-25 | Thu | 470.1 | -0.95 | 2.35k | -0.2% | |
| 18-06-25 | Wed | 470 | 5 | 2.45k | 1.1% | |
| 17-06-25 | Tue | 465 | -4.7 | 5.38k | -1.0% | |
| 16-06-25 | Mon | 469.7 | 0.75 | 5.49k | 0.2% | |
| 13-06-25 | Fri | 468.95 | -1.1 | 7.55k | -0.2% | |
| 12-06-25 | Thu | 470.05 | 0 | 2.89k | 0.0% | |
| 11-06-25 | Wed | 470.05 | -0.15 | 2k | 0.0% | |
| 10-06-25 | Tue | 470 | -0.1 | 5.39k | 0.0% | |
| 09-06-25 | Mon | 470.2 | 0.2 | 3.18k | 0.0% | |
| 06-06-25 | Fri | 470.1 | -0.15 | 2.97k | 0.0% | |
| 05-06-25 | Thu | 470.25 | 0.25 | 1.13k | 0.1% | |
| 04-06-25 | Wed | 470 | 0 | 2.91k | 0.0% | |
| 03-06-25 | Tue | 470 | 0 | 1.92k | 0.0% | |
| 02-06-25 | Mon | 470 | -0.45 | 2.83k | -0.1% | |
| 30-05-25 | Fri | 470.45 | -1.5 | 6.06k | -0.3% | |
| 29-05-25 | Thu | 471.95 | 1.95 | 1.7k | 0.4% | |
| 28-05-25 | Wed | 472 | 1.75 | 1.62k | 0.4% | |
| 27-05-25 | Tue | 470 | -2 | 7.5k | -0.4% | |
| 26-05-25 | Mon | 470.25 | 0.15 | 6.19k | 0.0% | |
| 23-05-25 | Fri | 470.1 | -2.9 | 6.51k | -0.6% | |
| 22-05-25 | Thu | 470 | 0.1 | 8.68k | 0.0% | |
| 21-05-25 | Wed | 472.9 | 1.6 | 2.97k | 0.3% | |
| 20-05-25 | Tue | 471.3 | 4.65 | 7.48k | 1.0% | |
| 19-05-25 | Mon | 466.65 | -8.75 | 15.49k | -1.8% | |
| 16-05-25 | Fri | 475.4 | 4.85 | 8.06k | 1.0% | |
| 15-05-25 | Thu | 470.55 | -6.85 | 7.31k | -1.4% | |
| 14-05-25 | Wed | 477.4 | -32.45 | 6.41k | -6.4% | |
| 13-05-25 | Tue | 509.85 | -7.7 | 4.08k | -1.5% | |
| 12-05-25 | Mon | 517.55 | 33.7 | 8.91k | 7.0% | |
| 09-05-25 | Fri | 483.85 | 1.8 | 8.88k | 0.4% | |
| 08-05-25 | Thu | 465.55 | 0.5 | 8.3k | 0.1% | |
| 07-05-25 | Wed | 482.05 | 16.5 | 6.94k | 3.5% | |
| 06-05-25 | Tue | 465.05 | -0.35 | 4.38k | -0.1% | |
| 05-05-25 | Mon | 465.4 | 0.5 | 3.34k | 0.1% | |
| 02-05-25 | Fri | 464.9 | -0.1 | 3.98k | 0.0% | |
| 30-04-25 | Wed | 465 | 0.2 | 6.3k | 0.0% | |
| 29-04-25 | Tue | 464.8 | -2.35 | 2.94k | -0.5% | |
| 28-04-25 | Mon | 467.15 | 12 | 6.97k | 2.6% | |
| 25-04-25 | Fri | 455.15 | 0.5 | 8.49k | 0.1% | |
| 24-04-25 | Thu | 454.65 | -14.95 | 13.28k | -3.2% | |
| 23-04-25 | Wed | 469.6 | 4.6 | 3.66k | 1.0% | |
| 22-04-25 | Tue | 465 | -6.85 | 2.5k | -1.5% | |
| 21-04-25 | Mon | 471.85 | -14.5 | 3.28k | -3.0% | |
| 17-04-25 | Thu | 486.35 | 21.85 | 4.51k | 4.7% | |
| 16-04-25 | Wed | 464.5 | -5.35 | 2.39k | -1.1% | |
| 15-04-25 | Tue | 469.85 | 4.25 | 4.02k | 0.9% | |
| 11-04-25 | Fri | 465.6 | 0.6 | 985 | 0.1% | |
| 09-04-25 | Wed | 465 | -5.6 | 952 | -1.2% | |
| 08-04-25 | Tue | 470.6 | 13.9 | 1.09k | 3.0% | |
| 07-04-25 | Mon | 456.7 | -15.05 | 6.14k | -3.2% | |
| 04-04-25 | Fri | 471.75 | 1 | 1.97k | 0.2% | |
| 03-04-25 | Thu | 470.75 | -6.4 | 772 | -1.3% | |
| 02-04-25 | Wed | 477.15 | -3 | 6.63k | -0.6% | |
| 01-04-25 | Tue | 480.15 | 15.15 | 2.86k | 3.3% | |
| 28-03-25 | Fri | 465.25 | 2.15 | 15.93k | 0.5% | |
| 27-03-25 | Thu | 465 | -0.25 | 15.35k | -0.1% | |
| 26-03-25 | Wed | 463.1 | -1.9 | 10.18k | -0.4% | |