AXISCADES Technologies Ltd (AXIT)

AXIT
🏛️ Inde →
1,653.20
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
2021-12-31 108.00 110.80 106.90 107.40 0.1M
2021-12-30 107.50 112.00 105.60 108.50 0.1M
2021-12-29 111.70 112.35 105.75 107.55 0.2M
2021-12-28 114.50 116.00 109.80 110.25 0.4M
2021-12-27 106.40 111.90 103.00 111.90 0.3M
2021-12-24 106.60 114.00 106.60 106.60 0.9M
2021-12-23 120.10 120.40 112.20 112.20 0.4M
2021-12-22 115.90 118.10 114.75 118.10 0.2M
2021-12-21 111.90 112.50 110.10 112.50 0.1M
2021-12-20 99.90 110.10 94.50 107.15 1.3M
2021-12-17 96.10 104.80 95.45 100.10 1.2M
2021-12-16 101.00 102.00 92.00 95.70 0.5M
2021-12-15 90.50 97.90 89.25 97.90 0.4M
2021-12-14 89.05 92.65 87.50 89.00 0.1M
2021-12-13 94.00 95.60 87.55 90.05 0.3M
2021-12-10 85.00 92.15 84.90 92.15 0.3M
2021-12-09 84.90 88.00 80.80 83.80 0.2M
2021-12-08 79.30 86.70 78.85 83.85 0.4M
2021-12-07 79.80 80.75 78.35 78.85 0.1M
2021-12-06 77.80 78.80 76.50 77.30 0.0M
2021-12-03 80.00 80.00 77.60 77.90 0.0M
2021-12-02 76.30 79.80 75.70 78.10 0.1M
2021-12-01 75.80 77.80 75.50 76.00 0.0M
2021-11-30 76.90 80.00 74.00 75.50 0.1M
2021-11-29 79.20 79.50 75.45 76.60 0.1M
2021-11-26 80.50 82.40 78.20 79.10 0.1M
2021-11-25 85.75 85.75 81.25 82.25 0.1M
2021-11-24 82.55 86.00 82.55 83.15 0.0M
2021-11-23 80.10 83.90 80.10 83.40 0.0M
2021-11-22 82.05 82.75 79.00 80.35 0.1M
2021-11-18 84.35 85.80 81.00 82.05 0.1M
2021-11-17 85.70 87.85 83.85 84.55 0.1M
2021-11-16 81.80 85.90 81.10 85.90 0.2M
2021-11-15 84.30 84.30 81.50 81.85 0.0M
2021-11-12 85.10 85.85 82.20 83.75 0.0M
2021-11-11 88.00 88.45 84.25 85.00 0.1M
2021-11-10 93.35 93.35 87.10 87.60 0.2M
2021-11-09 93.85 93.85 87.50 90.90 0.4M
2021-11-08 89.40 89.40 89.40 89.40 0.0M
2021-11-04 81.85 85.15 81.85 85.15 0.0M
2021-11-03 83.15 83.15 80.10 81.10 0.0M
2021-11-02 81.75 84.80 80.25 83.15 0.1M
2021-11-01 79.50 81.80 77.90 81.00 0.1M
2021-10-29 80.00 80.05 77.00 78.10 0.0M
2021-10-28 81.80 81.80 79.00 79.50 0.1M
2021-10-27 83.00 84.40 79.50 81.80 0.1M
2021-10-26 81.80 85.40 80.30 81.65 0.1M
2021-10-25 85.55 85.55 81.15 81.60 0.1M
2021-10-22 83.80 87.20 81.80 85.40 0.2M
2021-10-21 83.00 84.55 82.35 83.05 0.0M
2021-10-20 82.80 85.00 81.55 82.25 0.1M
2021-10-19 88.30 88.30 84.00 85.10 0.1M
2021-10-18 95.25 95.25 87.15 88.35 0.3M
2021-10-14 90.75 90.75 90.75 90.75 0.0M
2021-10-13 81.95 86.45 81.95 86.45 0.0M
2021-10-12 86.90 87.05 80.80 82.35 0.2M
2021-10-11 85.95 87.40 84.00 85.05 0.1M
2021-10-08 85.65 90.45 85.10 85.95 0.3M
2021-10-07 85.90 87.40 83.80 86.15 0.1M
2021-10-06 86.85 89.00 84.10 84.90 0.2M
2021-10-05 93.05 93.05 85.60 88.15 1.1M
2021-10-04 88.65 88.65 88.65 88.65 0.1M
2021-10-01 84.45 84.45 84.45 84.45 0.0M
2021-09-30 80.45 80.45 80.45 80.45 0.0M
2021-09-29 76.65 76.65 74.20 76.65 0.1M
2021-09-28 70.00 73.00 69.40 73.00 0.1M
2021-09-27 71.40 71.40 69.00 69.55 0.0M
2021-09-24 72.40 72.40 68.90 69.75 0.0M
2021-09-23 71.30 72.35 69.60 70.45 0.1M
2021-09-22 70.90 71.90 68.60 68.95 0.1M
2021-09-21 72.05 72.05 69.05 70.90 0.0M
2021-09-20 71.80 74.15 68.40 70.35 0.1M
2021-09-17 76.30 77.40 71.30 71.95 0.0M
2021-09-16 76.15 77.90 74.40 74.60 0.0M
2021-09-15 74.70 76.30 72.60 75.35 0.1M
2021-09-14 69.80 72.70 69.80 72.70 0.1M
2021-09-13 67.75 71.60 67.75 69.25 0.1M
2021-09-09 71.45 71.70 70.25 71.20 0.0M
2021-09-08 72.50 73.20 70.80 71.45 0.0M
2021-09-07 73.40 74.15 71.20 71.80 0.0M
2021-09-06 73.75 74.95 72.00 72.70 0.0M
2021-09-03 73.60 74.80 72.50 72.95 0.0M
2021-09-02 73.45 76.00 71.10 73.40 0.1M
2021-09-01 72.55 75.70 70.20 72.40 0.2M
2021-08-31 72.25 73.80 71.00 72.10 0.0M
2021-08-30 73.80 74.80 70.05 72.25 0.1M
2021-08-27 72.00 74.65 71.80 73.05 0.0M
2021-08-26 77.80 77.80 72.00 72.45 0.1M
2021-08-25 72.50 75.25 72.30 75.25 0.2M
2021-08-24 68.30 71.70 66.05 71.70 0.0M
2021-08-23 72.80 73.90 68.30 68.30 0.1M
2021-08-20 74.90 74.90 70.05 71.85 0.2M
2021-08-18 78.55 78.65 73.25 73.70 0.1M
2021-08-17 77.30 80.70 75.00 77.10 0.1M
2021-08-16 82.80 82.80 78.70 78.80 0.1M
2021-08-13 82.30 84.80 80.00 82.80 0.1M
2021-08-12 79.65 82.30 78.65 81.20 0.1M
2021-08-11 81.25 81.95 77.20 78.40 0.1M
2021-08-10 83.20 85.50 81.25 81.25 0.1M
2021-08-09 92.80 93.15 85.10 85.50 0.1M
2021-08-06 90.50 93.00 88.30 89.55 0.1M
2021-08-05 92.90 93.00 88.30 88.60 0.1M
2021-08-04 93.75 96.80 92.15 92.90 0.1M
2021-08-03 94.95 96.90 93.85 94.30 0.0M
2021-08-02 93.80 96.70 92.45 94.15 0.1M
2021-07-30 92.70 94.00 91.65 92.95 0.1M
2021-07-29 91.20 93.40 90.30 92.70 0.1M
2021-07-28 96.05 96.50 91.20 91.20 0.2M
2021-07-27 97.20 98.50 95.25 95.95 0.1M
2021-07-26 99.00 101.90 95.75 97.20 0.1M
2021-07-23 100.05 102.00 97.10 99.70 0.2M
2021-07-22 97.00 101.00 96.00 100.25 0.2M
2021-07-20 98.90 98.90 91.85 96.60 0.1M
2021-07-19 97.00 101.00 94.50 96.55 0.1M
2021-07-16 93.00 99.00 90.50 97.35 0.1M
2021-07-15 97.50 97.50 92.95 94.80 0.1M
2021-07-14 98.30 102.00 95.50 97.80 0.1M
2021-07-13 104.00 106.10 96.60 100.50 0.2M
2021-07-12 101.10 101.10 98.50 101.10 0.3M
2021-07-09 90.90 96.30 88.20 96.30 0.2M
2021-07-08 89.90 91.95 88.00 91.75 0.2M
2021-07-07 86.75 88.90 84.00 87.60 0.1M
2021-07-06 85.50 87.90 85.50 86.75 0.1M
2021-07-05 82.00 85.40 82.00 84.80 0.1M
2021-07-02 78.30 82.20 78.00 81.55 0.1M
2021-07-01 79.90 80.25 77.80 78.30 0.0M
2021-06-30 79.00 81.60 79.00 79.05 0.0M
2021-06-29 80.10 83.90 78.20 79.70 0.0M
2021-06-28 78.95 82.20 76.50 80.10 0.0M
2021-06-25 80.70 82.90 76.70 78.30 0.1M
2021-06-24 81.95 83.90 80.00 80.70 0.0M
2021-06-23 86.60 86.95 80.70 81.60 0.1M
2021-06-22 86.00 88.25 83.80 84.90 0.0M
2021-06-21 81.00 87.30 79.00 84.90 0.1M
2021-06-18 87.80 90.00 82.60 83.15 0.1M
2021-06-17 85.50 93.85 85.35 86.90 0.1M
2021-06-16 93.00 93.50 88.50 89.80 0.2M
2021-06-15 93.25 95.70 92.05 93.05 0.2M
2021-06-14 96.90 96.90 88.30 92.35 0.7M
2021-06-11 99.40 105.50 95.00 100.85 0.8M
2021-06-10 95.90 102.15 95.90 98.65 0.5M
2021-06-09 90.40 103.65 90.00 94.20 1.3M
2021-06-08 94.40 94.80 88.20 89.70 0.6M
2021-06-07 79.80 95.80 79.75 93.55 1.5M
2021-06-04 81.80 81.85 78.80 79.85 0.2M
2021-06-03 82.20 83.30 81.00 81.20 0.2M
2021-06-02 80.60 83.55 77.40 81.45 0.3M
2021-06-01 78.75 84.25 75.50 80.20 0.5M
2021-05-31 73.65 84.00 71.50 78.85 0.7M
2021-05-28 78.90 79.80 72.50 73.10 0.3M
2021-05-27 82.80 82.85 77.80 78.50 0.4M
2021-05-26 82.20 84.70 78.00 81.75 1.3M
2021-05-25 68.00 80.70 68.00 80.40 4.1M
2021-05-24 63.50 68.00 63.50 67.25 0.3M
2021-05-21 63.35 63.90 62.95 63.35 0.1M
2021-05-20 62.80 64.60 62.20 62.45 0.1M
2021-05-19 63.00 64.70 60.10 62.30 0.1M
2021-05-18 61.80 64.65 61.65 62.05 0.1M
2021-05-17 62.10 62.95 61.05 61.65 0.1M
2021-05-14 65.45 65.95 60.80 61.65 0.1M
2021-05-12 68.35 68.85 63.45 65.05 0.2M
2021-05-11 66.00 71.00 64.80 67.85 0.4M
2021-05-10 60.25 67.90 59.60 66.55 0.4M
2021-05-07 60.30 61.90 59.20 59.85 0.1M
2021-05-06 59.50 60.80 59.50 60.20 0.1M
2021-05-05 58.70 61.90 58.65 59.35 0.2M
2021-05-04 59.70 61.70 57.55 58.20 0.1M
2021-05-03 60.00 62.90 58.55 59.15 0.2M
2021-04-30 60.70 64.00 59.20 60.30 0.2M
2021-04-29 65.15 65.90 60.40 60.80 0.2M
2021-04-28 65.00 66.45 63.85 64.50 0.1M
2021-04-27 66.00 67.60 63.80 64.70 0.2M
2021-04-26 68.80 69.00 64.55 65.75 0.3M
2021-04-23 67.55 71.55 65.15 66.65 0.5M
2021-04-22 61.40 69.10 60.90 67.15 0.6M
2021-04-20 60.00 66.90 60.00 61.75 0.7M
2021-04-19 57.00 62.50 53.10 60.20 0.4M
2021-04-16 55.00 59.90 54.95 57.45 0.3M
2021-04-15 61.20 62.40 53.10 55.35 0.4M
2021-04-13 51.95 63.40 51.20 59.90 1.3M
2021-04-12 52.05 55.40 48.15 52.85 0.4M
2021-04-09 54.95 56.40 52.05 53.60 0.8M
2021-04-08 44.60 51.90 44.45 51.90 0.9M
2021-04-07 42.60 43.50 42.15 43.25 0.1M
2021-04-06 42.80 42.90 42.10 42.30 0.0M
2021-04-05 43.00 43.00 41.45 42.25 0.0M
2021-04-01 40.00 42.90 39.95 42.70 0.1M
2021-03-31 40.20 41.20 39.50 39.80 0.0M
2021-03-30 40.30 41.45 39.55 40.10 0.1M
2021-03-26 42.60 43.80 39.50 40.20 0.1M
2021-03-25 42.50 44.40 41.65 42.40 0.1M
2021-03-24 45.20 45.90 40.70 42.40 0.2M
2021-03-23 43.30 47.40 43.05 45.20 0.1M
2021-03-22 47.65 47.65 41.55 43.15 0.1M
2021-03-19 43.25 48.00 42.30 45.80 0.0M
2021-03-18 46.20 46.65 43.50 44.35 0.0M
2021-03-17 46.95 47.30 45.50 46.20 0.1M
2021-03-16 45.35 46.85 45.35 46.05 0.1M
2021-03-15 46.05 46.20 44.80 45.35 0.0M
2021-03-12 48.30 48.90 45.00 45.85 0.2M
2021-03-10 47.30 48.50 47.00 48.00 0.0M
2021-03-09 47.80 48.00 46.70 47.15 0.0M
2021-03-08 48.00 48.65 47.10 47.45 0.1M
2021-03-05 47.30 49.45 47.30 47.70 0.1M
2021-03-04 47.75 48.25 45.00 47.30 0.1M
2021-03-03 46.85 48.40 46.30 47.65 0.0M
2021-03-02 49.95 49.95 46.45 46.70 0.1M
2021-03-01 48.15 49.70 48.00 49.05 0.0M
2021-02-26 49.00 49.00 47.50 48.05 0.0M
2021-02-25 50.00 50.00 49.00 49.20 0.0M
2021-02-24 48.70 49.80 47.95 49.30 0.0M
2021-02-23 47.10 48.40 47.10 47.95 0.0M
2021-02-22 48.35 48.35 46.40 46.95 0.0M
2021-02-19 50.80 50.80 47.35 47.75 0.1M
2021-02-18 50.10 50.10 47.50 47.95 0.1M
2021-02-17 49.15 51.20 48.00 49.60 0.1M
2021-02-16 49.80 50.40 48.80 49.40 0.1M
2021-02-15 50.00 51.20 49.40 49.75 0.0M
2021-02-12 50.80 51.80 49.50 49.90 0.1M
2021-02-11 51.00 52.50 50.40 50.80 0.3M
2021-02-10 50.35 51.25 50.35 50.85 0.0M
2021-02-09 52.30 53.00 50.00 50.35 0.1M
2021-02-08 53.30 54.80 52.15 52.40 0.0M
2021-02-05 54.50 54.50 52.75 53.60 0.0M
2021-02-04 54.90 54.90 52.85 53.50 0.0M
2021-02-03 52.95 54.55 52.30 53.65 0.0M
2021-02-02 53.80 53.80 52.10 52.95 0.0M
2021-02-01 50.00 53.00 50.00 51.95 0.0M
2021-01-29 53.70 53.70 50.25 50.85 0.0M
2021-01-28 52.00 53.50 51.60 52.85 0.0M
2021-01-27 51.80 52.90 51.50 52.30 0.0M
2021-01-25 53.90 53.90 51.45 51.55 0.0M
2021-01-22 53.70 53.70 52.00 52.40 0.0M
2021-01-21 54.80 56.45 52.15 52.70 0.1M
2021-01-20 54.55 55.50 54.10 54.85 0.0M
2021-01-19 53.35 55.95 53.00 54.55 0.1M
2021-01-18 54.75 55.30 53.00 53.30 0.0M
2021-01-15 56.30 56.80 54.40 54.90 0.0M
2021-01-14 55.80 56.35 54.90 55.85 0.0M
2021-01-13 57.85 57.85 55.50 55.65 0.0M
2021-01-12 55.85 57.75 55.25 56.40 0.1M
2021-01-11 58.60 58.80 54.90 57.10 0.1M
2021-01-08 58.60 59.40 57.50 57.75 0.0M
2021-01-07 59.35 59.90 57.45 58.25 0.1M
2021-01-06 59.80 60.30 57.70 58.15 0.1M
2021-01-05 58.40 60.10 57.35 59.60 0.1M
2021-01-04 60.20 60.20 58.00 58.65 0.1M
2021-01-01 55.60 58.35 55.60 57.95 0.1M