Axel Polymers Ltd (AXEL)

AXEL
🏛️ Inde →
53.85
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 52.95 52.95 48.65 50.95 0.0M
2023-12-28 48.25 50.96 48.25 50.55 0.0M
2023-12-27 49.99 51.25 48.66 48.92 0.0M
2023-12-26 48.55 52.00 48.55 48.81 0.0M
2023-12-22 48.55 51.99 48.55 50.95 0.0M
2023-12-21 48.11 50.54 48.05 50.50 0.0M
2023-12-20 53.00 53.00 50.54 50.54 0.0M
2023-12-19 54.18 54.18 51.00 53.19 0.0M
2023-12-18 54.00 54.00 51.50 51.84 0.0M
2023-12-15 53.59 53.59 49.56 52.00 0.0M
2023-12-14 52.18 52.50 51.00 51.10 0.0M
2023-12-13 53.40 53.90 51.00 52.18 0.0M
2023-12-12 49.98 52.75 49.98 51.96 0.0M
2023-12-11 51.89 53.00 49.70 50.89 0.0M
2023-12-08 50.10 51.89 50.10 51.89 0.0M
2023-12-07 51.00 53.00 48.80 51.89 0.0M
2023-12-06 51.50 51.50 48.52 51.00 0.0M
2023-12-05 52.70 52.70 48.45 49.10 0.0M
2023-12-04 50.26 50.27 48.20 50.21 0.0M
2023-12-01 47.57 49.50 47.57 47.88 0.0M
2023-11-30 47.11 49.50 47.11 49.00 0.0M
2023-11-29 47.21 49.50 47.21 48.00 0.0M
2023-11-28 49.50 49.50 47.23 48.99 0.0M
2023-11-24 49.91 49.91 47.00 47.30 0.0M
2023-11-23 47.55 50.45 47.50 47.55 0.0M
2023-11-22 50.90 51.00 48.32 50.00 0.0M
2023-11-21 50.22 51.90 50.00 50.86 0.0M
2023-11-20 49.41 50.50 49.40 50.22 0.0M
2023-11-17 49.45 51.86 49.40 49.41 0.0M
2023-11-16 49.79 49.79 49.30 49.40 0.0M
2023-11-15 50.00 50.00 47.29 48.99 0.0M
2023-11-13 47.42 49.60 47.42 49.60 0.0M
2023-11-12 50.17 50.17 49.80 49.90 0.0M
2023-11-10 50.00 50.00 47.10 48.00 0.0M
2023-11-09 49.50 49.50 47.52 48.01 0.0M
2023-11-08 49.50 50.00 47.53 47.89 0.0M
2023-11-07 51.49 51.49 47.01 49.00 0.0M
2023-11-06 46.20 49.80 46.20 49.06 0.1M
2023-11-03 47.01 49.49 46.99 48.63 0.0M
2023-11-02 49.40 49.94 46.93 49.46 0.0M
2023-11-01 49.40 49.40 49.40 49.40 0.0M
2023-10-31 48.99 50.00 47.52 47.52 0.0M
2023-10-30 47.11 49.50 46.40 49.00 0.0M
2023-10-27 50.00 50.00 48.50 48.50 0.0M
2023-10-26 48.45 48.45 47.05 48.45 0.0M
2023-10-25 45.02 49.40 45.02 48.97 0.0M
2023-10-23 50.43 50.43 46.75 47.27 0.0M
2023-10-20 49.30 49.30 48.00 49.20 0.0M
2023-10-19 50.00 50.00 47.10 47.30 0.0M
2023-10-18 51.45 51.45 48.88 49.11 0.0M
2023-10-17 51.50 52.49 47.65 51.45 0.0M
2023-10-16 51.19 51.19 49.85 50.00 0.0M
2023-10-13 47.00 49.00 45.50 49.00 0.0M
2023-10-12 49.30 49.70 46.01 47.00 0.0M
2023-10-11 50.00 50.00 47.02 47.61 0.0M
2023-10-10 49.79 49.79 45.65 49.39 0.0M
2023-10-09 47.50 49.95 47.50 47.55 0.0M
2023-10-06 47.50 50.70 47.50 49.50 0.0M
2023-10-05 49.05 49.95 47.34 49.95 0.0M
2023-10-04 50.00 50.95 49.00 49.33 0.0M
2023-10-03 50.95 50.95 48.02 49.50 0.0M
2023-09-29 50.60 50.60 48.36 49.48 0.0M
2023-09-28 50.00 51.00 46.72 50.66 0.0M
2023-09-27 51.75 51.75 49.17 49.17 0.0M
2023-09-26 52.49 52.49 48.67 51.75 0.0M
2023-09-25 49.13 51.23 49.13 51.23 0.0M
2023-09-22 51.00 52.30 49.11 49.13 0.0M
2023-09-21 49.01 51.00 49.00 50.99 0.0M
2023-09-20 51.00 52.89 48.40 48.68 0.0M
2023-09-18 50.64 53.40 50.64 50.84 0.0M
2023-09-15 53.00 53.95 51.40 53.29 0.0M
2023-09-14 51.59 54.00 49.60 52.89 0.0M
2023-09-13 51.79 51.79 49.35 51.59 0.0M
2023-09-12 49.05 51.85 48.85 51.80 0.0M
2023-09-11 49.00 52.00 49.00 51.40 0.0M
2023-09-08 50.50 51.89 48.03 51.00 0.0M
2023-09-07 50.10 50.70 49.00 50.11 0.0M
2023-09-06 53.25 53.25 48.45 48.57 0.0M
2023-09-05 51.85 54.44 50.01 51.00 0.0M
2023-09-04 49.00 52.00 48.01 51.85 0.0M
2023-09-01 52.61 52.62 49.00 50.20 0.0M
2023-08-31 50.25 52.94 50.10 50.13 0.0M
2023-08-30 48.00 52.89 47.93 52.67 0.0M
2023-08-29 52.50 52.50 49.46 50.44 0.0M
2023-08-28 53.62 53.62 51.51 52.00 0.0M
2023-08-25 53.25 53.25 50.80 51.08 0.0M
2023-08-24 53.00 55.00 51.53 53.45 0.0M
2023-08-23 50.36 54.00 50.36 52.67 0.0M
2023-08-22 53.17 53.17 50.00 52.98 0.0M
2023-08-21 50.67 50.67 48.30 50.65 0.0M
2023-08-18 51.96 51.96 47.31 48.26 0.0M
2023-08-17 49.54 49.54 47.02 49.50 0.0M
2023-08-16 49.50 51.19 46.39 47.19 0.0M
2023-08-14 53.95 53.95 48.83 48.83 0.0M
2023-08-11 52.44 52.50 51.00 51.40 0.0M
2023-08-10 51.50 51.50 48.90 50.00 0.0M
2023-08-09 52.80 52.80 49.40 51.47 0.0M
2023-08-08 48.73 53.79 48.73 52.00 0.0M
2023-08-07 52.30 52.36 47.40 51.29 0.0M
2023-08-04 47.52 49.88 45.42 49.88 0.0M
2023-08-03 47.10 48.12 45.24 47.51 0.0M
2023-08-02 45.67 46.99 45.10 45.83 0.0M
2023-08-01 45.00 47.00 45.00 45.67 0.0M
2023-07-31 44.30 46.45 44.30 45.00 0.0M
2023-07-28 47.20 47.20 45.05 46.49 0.0M
2023-07-27 46.95 48.00 43.56 47.25 0.0M
2023-07-26 45.00 46.95 44.00 45.75 0.0M
2023-07-25 44.00 45.00 43.06 45.00 0.0M
2023-07-24 46.16 46.16 42.13 44.99 0.0M
2023-07-21 42.99 44.00 41.21 43.99 0.0M
2023-07-20 44.18 45.99 41.99 42.30 0.1M
2023-07-19 45.99 45.99 44.18 44.19 0.0M
2023-07-18 44.11 47.00 44.11 44.18 0.0M
2023-07-17 43.02 46.59 43.02 45.71 0.0M
2023-07-14 44.88 45.90 42.01 44.38 0.0M
2023-07-13 46.69 46.69 43.61 43.93 0.0M
2023-07-12 45.00 46.00 43.02 45.77 0.0M
2023-07-11 45.98 45.98 42.02 45.00 0.0M
2023-07-10 43.75 47.98 43.75 43.82 0.0M
2023-07-07 43.61 46.99 43.61 46.00 0.0M
2023-07-06 43.90 46.09 42.36 45.89 0.0M
2023-07-05 43.70 47.99 43.70 43.90 0.0M
2023-07-03 44.99 45.98 44.99 45.98 0.0M
2023-06-30 43.15 45.30 43.15 44.99 0.0M
2023-06-28 42.75 46.00 42.75 43.15 0.0M
2023-06-26 46.15 46.15 45.00 45.00 0.0M
2023-06-23 46.50 46.50 46.15 46.15 0.0M
2023-06-22 45.25 47.00 45.25 45.69 0.0M
2023-06-21 45.25 46.90 45.25 46.90 0.0M
2023-06-20 48.00 48.00 43.51 45.30 0.0M
2023-06-19 45.60 46.65 45.54 45.77 0.0M
2023-06-16 44.20 44.43 44.20 44.43 0.0M
2023-06-15 42.02 44.99 42.02 42.32 0.0M
2023-06-14 44.50 45.99 42.53 43.72 0.0M
2023-06-13 42.75 44.49 42.75 44.49 0.0M
2023-06-12 45.00 45.00 43.26 44.99 0.0M
2023-06-09 45.50 45.50 45.50 45.50 0.0M
2023-06-08 46.00 46.54 45.50 46.54 0.0M
2023-06-07 45.00 46.00 45.00 46.00 0.0M
2023-06-06 45.51 47.50 45.51 46.34 0.0M
2023-06-05 42.52 46.64 42.52 45.51 0.0M
2023-06-02 46.24 46.24 44.50 44.50 0.0M
2023-06-01 46.25 46.25 44.00 44.04 0.0M
2023-05-31 43.00 44.05 42.00 44.05 0.0M
2023-05-30 42.75 47.10 42.75 42.80 0.0M
2023-05-29 45.90 45.90 45.00 45.00 0.0M
2023-05-26 47.50 47.50 45.56 45.56 0.0M
2023-05-25 47.95 47.95 47.95 47.95 0.0M
2023-05-24 44.00 48.50 44.00 48.46 0.0M
2023-05-23 45.45 46.30 42.03 46.30 0.0M
2023-05-22 42.00 44.10 42.00 44.10 0.0M
2023-05-19 42.05 42.05 42.00 42.00 0.0M
2023-05-18 42.00 42.00 42.00 42.00 0.0M
2023-05-17 40.81 42.05 40.81 42.05 0.0M
2023-05-16 41.05 42.89 41.05 42.42 0.0M
2023-05-15 44.40 44.40 42.25 42.90 0.0M
2023-05-11 42.99 44.47 42.40 44.47 0.0M
2023-05-10 42.18 43.89 42.18 42.99 0.0M
2023-05-09 44.00 44.40 41.92 44.40 0.0M
2023-05-08 46.55 46.55 43.32 44.00 0.0M
2023-05-05 44.00 45.60 43.00 45.60 0.0M
2023-05-04 41.85 44.00 41.85 44.00 0.0M
2023-05-03 42.13 44.00 42.10 43.99 0.0M
2023-05-02 41.61 44.30 41.60 44.30 0.0M
2023-04-28 42.99 42.99 42.50 42.50 0.0M
2023-04-27 42.35 44.30 42.30 42.65 0.0M
2023-04-26 41.51 44.50 41.40 44.50 0.0M
2023-04-25 42.82 42.94 42.82 42.94 0.0M
2023-04-24 42.95 42.95 41.10 42.94 0.0M
2023-04-21 40.06 43.74 40.06 43.00 0.0M
2023-04-20 43.00 43.00 42.00 42.00 0.0M
2023-04-19 43.00 43.40 43.00 43.40 0.0M
2023-04-18 40.02 43.99 40.02 43.99 0.0M
2023-04-17 44.00 44.00 42.00 42.05 0.0M
2023-04-13 42.31 44.38 42.31 44.19 0.0M
2023-04-12 42.22 44.39 42.22 44.39 0.0M
2023-04-11 44.44 44.44 40.26 44.44 0.0M
2023-04-10 43.50 43.50 42.00 42.33 0.0M
2023-04-06 43.99 43.99 43.99 43.99 0.0M
2023-04-05 46.46 46.46 42.04 42.04 0.0M
2023-04-03 40.06 44.26 40.06 44.25 0.0M
2023-03-31 43.85 45.99 41.66 42.16 0.0M
2023-03-29 39.87 43.90 39.81 43.85 0.0M
2023-03-28 41.90 41.90 41.90 41.90 0.0M
2023-03-27 44.85 44.85 41.80 41.90 0.0M
2023-03-24 44.45 44.45 42.23 43.99 0.0M
2023-03-23 44.00 44.85 41.80 44.45 0.0M
2023-03-21 44.00 44.00 41.80 44.00 0.0M
2023-03-17 44.10 44.98 42.75 44.00 0.0M
2023-03-16 44.99 44.99 44.99 44.99 0.0M
2023-03-14 46.20 46.20 46.00 46.00 0.0M
2023-03-13 42.75 47.00 42.75 46.40 0.0M
2023-03-10 45.00 45.00 45.00 45.00 0.0M
2023-03-09 45.00 45.00 45.00 45.00 0.0M
2023-03-08 48.18 48.18 45.78 46.00 0.0M
2023-03-06 46.50 48.49 44.18 48.18 0.0M
2023-03-01 46.80 46.80 42.50 46.50 0.0M
2023-02-28 47.85 47.85 44.70 44.70 0.0M
2023-02-27 45.50 47.75 44.50 46.90 0.0M
2023-02-24 44.95 46.90 44.50 45.50 0.0M
2023-02-23 49.35 49.35 44.85 44.90 0.0M
2023-02-22 44.80 47.00 44.80 47.00 0.0M
2023-02-21 49.00 49.00 44.80 44.80 0.0M
2023-02-20 46.70 46.70 46.70 46.70 0.0M
2023-02-17 46.95 47.00 44.50 44.50 0.0M
2023-02-16 47.85 47.85 43.90 44.85 0.0M
2023-02-15 47.85 47.85 45.60 45.60 0.0M
2023-02-14 45.45 46.00 44.85 45.60 0.0M
2023-02-13 42.25 45.90 42.25 44.00 0.0M
2023-02-10 45.45 45.45 44.40 44.40 0.0M
2023-02-09 43.00 45.45 43.00 43.45 0.0M
2023-02-08 43.50 43.60 43.50 43.60 0.0M
2023-02-07 43.50 43.55 43.50 43.50 0.0M
2023-02-06 43.50 43.50 43.50 43.50 0.0M
2023-02-03 44.50 44.50 43.50 43.50 0.0M
2023-02-01 44.80 44.80 43.50 44.50 0.0M
2023-01-31 43.90 43.90 43.90 43.90 0.0M
2023-01-30 43.90 43.90 41.80 41.85 0.0M
2023-01-27 39.95 43.90 39.95 43.90 0.0M
2023-01-25 42.05 42.05 42.05 42.05 0.0M
2023-01-24 42.25 44.30 42.25 44.25 0.0M
2023-01-23 42.35 42.35 42.30 42.30 0.0M
2023-01-20 44.95 44.95 41.00 44.50 0.0M
2023-01-19 44.75 44.75 40.90 42.95 0.0M
2023-01-18 44.80 44.80 42.90 43.05 0.0M
2023-01-17 42.80 44.90 42.80 44.80 0.0M
2023-01-16 45.05 45.05 42.80 42.90 0.0M
2023-01-13 45.10 45.10 41.05 45.05 0.0M
2023-01-11 41.50 43.00 41.50 43.00 0.0M
2023-01-10 44.00 47.75 43.50 43.65 0.0M
2023-01-09 47.80 48.70 44.55 45.75 0.0M
2023-01-06 48.95 48.95 45.60 46.85 0.0M
2023-01-05 46.00 47.95 44.65 47.95 0.0M
2023-01-04 43.35 47.00 43.35 47.00 0.0M
2023-01-03 45.60 45.60 45.60 45.60 0.0M
2023-01-02 45.40 48.00 45.40 48.00 0.0M