Axel Polymers

AXEL
🏛️ india →
53.85
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 47.95 47.95 43.80 47.75 0.0M
2022-12-29 46.10 46.10 46.10 46.10 0.0M
2022-12-28 45.60 49.05 45.60 48.50 0.0M
2022-12-27 44.85 48.20 44.85 47.95 0.0M
2022-12-26 47.20 47.20 47.20 47.20 0.0M
2022-12-23 47.20 47.20 47.20 47.20 0.0M
2022-12-21 50.00 50.00 47.30 49.65 0.0M
2022-12-19 50.00 50.00 47.50 49.75 0.0M
2022-12-16 50.00 50.00 50.00 50.00 0.0M
2022-12-15 47.65 49.95 47.65 49.95 0.0M
2022-12-14 47.65 49.90 47.65 49.80 0.0M
2022-12-13 50.35 50.35 47.85 50.15 0.0M
2022-12-12 50.50 51.00 50.30 50.35 0.0M
2022-12-09 47.85 52.80 47.85 51.00 0.0M
2022-12-08 46.60 50.30 46.60 50.30 0.0M
2022-12-07 46.05 49.50 46.00 48.60 0.0M
2022-12-06 45.30 47.35 43.20 47.15 0.0M
2022-12-05 45.00 49.15 45.00 45.25 0.0M
2022-12-02 47.00 47.00 44.05 47.00 0.0M
2022-12-01 48.20 48.20 45.00 45.50 0.0M
2022-11-30 45.20 47.25 43.50 47.25 0.0M
2022-11-29 45.20 45.20 44.25 45.20 0.0M
2022-11-28 47.10 47.10 43.15 46.45 0.0M
2022-11-25 47.05 47.05 44.00 44.95 0.0M
2022-11-24 43.30 47.15 43.15 45.90 0.0M
2022-11-23 47.00 47.00 43.85 45.00 0.0M
2022-11-22 47.90 47.90 45.00 45.00 0.0M
2022-11-21 47.70 47.70 43.30 46.90 0.0M
2022-11-18 43.10 46.35 43.10 45.55 0.0M
2022-11-17 43.75 46.65 43.75 44.25 0.0M
2022-11-16 45.45 48.00 45.45 46.05 0.0M
2022-11-15 44.10 47.85 44.10 47.80 0.0M
2022-11-14 47.30 47.30 45.00 46.40 0.0M
2022-11-11 47.50 47.50 46.00 47.30 0.0M
2022-11-10 43.70 47.00 43.70 46.00 0.0M
2022-11-09 45.00 46.50 43.15 46.00 0.0M
2022-11-07 45.05 45.05 45.05 45.05 0.0M
2022-11-04 47.00 47.00 45.00 45.00 0.0M
2022-11-03 45.00 45.00 45.00 45.00 0.0M
2022-11-02 44.00 45.00 44.00 45.00 0.0M
2022-11-01 45.40 45.40 43.00 45.30 0.0M
2022-10-31 44.00 45.50 43.00 43.35 0.0M
2022-10-28 43.00 44.45 40.85 44.10 0.0M
2022-10-27 40.85 44.95 40.85 43.00 0.0M
2022-10-25 40.70 44.35 40.60 43.00 0.0M
2022-10-24 42.70 42.70 42.70 42.70 0.0M
2022-10-21 40.25 42.25 40.25 40.70 0.0M
2022-10-20 42.00 42.30 40.00 40.25 0.0M
2022-10-19 41.90 41.90 40.30 40.30 0.0M
2022-10-18 45.25 45.25 41.75 41.90 0.0M
2022-10-17 43.50 44.10 42.30 43.90 0.0M
2022-10-14 42.00 42.05 40.15 42.05 0.0M
2022-10-13 42.60 42.60 40.00 40.05 0.0M
2022-10-12 40.00 42.90 40.00 40.60 0.0M
2022-10-11 40.30 41.70 40.25 40.90 0.0M
2022-10-10 40.10 42.45 39.50 39.80 0.0M
2022-10-07 42.10 42.10 40.05 40.45 0.0M
2022-10-06 43.05 43.05 40.00 40.10 0.0M
2022-10-04 42.00 43.75 41.00 41.00 0.0M
2022-10-03 41.20 43.25 39.90 41.70 0.0M
2022-09-30 44.00 44.00 41.20 41.20 0.0M
2022-09-29 43.90 43.90 41.80 41.95 0.0M
2022-09-28 41.00 44.10 40.95 43.90 0.0M
2022-09-27 41.95 46.30 41.95 42.00 0.0M
2022-09-26 46.40 46.40 44.10 44.15 0.0M
2022-09-23 46.85 46.85 42.75 46.40 0.0M
2022-09-22 46.50 46.50 44.65 44.95 0.0M
2022-09-21 45.00 47.00 43.20 46.95 0.0M
2022-09-20 43.45 46.20 43.20 45.00 0.0M
2022-09-19 45.60 45.60 44.05 44.05 0.0M
2022-09-16 48.00 48.00 45.70 45.70 0.0M
2022-09-15 45.75 45.75 41.45 45.75 0.0M
2022-09-14 43.55 48.05 43.55 43.60 0.0M
2022-09-13 47.00 47.50 44.65 45.80 0.0M
2022-09-12 48.00 48.00 44.70 46.95 0.0M
2022-09-09 47.25 47.25 43.20 47.00 0.0M
2022-09-08 45.15 45.15 43.15 45.00 0.0M
2022-09-07 46.00 46.10 42.05 43.00 0.0M
2022-09-06 43.95 44.00 43.95 43.95 0.0M
2022-09-05 44.25 44.25 41.00 42.00 0.0M
2022-09-02 44.25 44.25 41.85 42.70 0.0M
2022-09-01 45.15 45.20 41.80 42.20 0.0M
2022-08-30 44.10 45.90 41.65 43.05 0.0M
2022-08-29 46.00 46.00 43.70 43.80 0.0M
2022-08-26 44.65 46.95 44.65 46.00 0.0M
2022-08-25 46.90 46.95 44.65 46.95 0.0M
2022-08-24 47.00 47.00 46.05 47.00 0.0M
2022-08-23 45.40 48.70 45.40 48.45 0.0M
2022-08-22 48.80 48.80 44.70 47.75 0.0M
2022-08-19 49.35 49.35 44.85 47.00 0.0M
2022-08-18 48.50 50.55 46.15 47.00 0.0M
2022-08-17 45.20 49.60 45.20 48.50 0.0M
2022-08-16 47.25 49.25 44.90 47.55 0.0M
2022-08-12 47.25 47.25 42.75 47.25 0.0M
2022-08-10 44.60 46.00 44.55 45.00 0.0M
2022-08-08 51.00 51.00 46.55 46.80 0.0M
2022-08-05 50.00 50.00 48.50 49.00 0.0M
2022-08-04 52.00 52.00 47.75 47.75 0.0M
2022-08-03 50.15 50.95 49.50 50.15 0.0M
2022-08-02 47.60 52.00 47.55 51.00 0.0M
2022-08-01 50.00 50.00 49.40 50.00 0.0M
2022-07-29 52.00 52.40 49.15 52.00 0.0M
2022-07-28 53.40 53.40 48.60 51.70 0.0M
2022-07-27 51.45 51.45 48.00 51.10 0.0M
2022-07-26 47.75 52.10 47.75 49.00 0.0M
2022-07-25 52.65 52.65 50.00 50.25 0.0M
2022-07-22 46.05 50.15 46.05 50.15 0.0M
2022-07-21 46.45 47.80 46.45 47.80 0.0M
2022-07-20 42.55 45.55 42.20 45.55 0.0M
2022-07-19 42.50 43.50 42.50 43.40 0.0M
2022-07-18 42.00 43.60 42.00 43.60 0.0M
2022-07-15 44.25 44.25 40.55 41.65 0.0M
2022-07-14 43.95 45.15 41.05 42.25 0.0M
2022-07-13 43.10 45.40 43.05 43.05 0.0M
2022-07-12 45.00 45.00 41.30 43.45 0.0M
2022-07-11 43.70 43.70 41.20 43.45 0.0M
2022-07-08 41.50 41.70 38.55 41.65 0.0M
2022-07-07 43.20 43.20 39.75 39.75 0.0M
2022-07-06 39.95 41.75 38.60 41.50 0.0M
2022-07-05 40.25 40.25 40.25 40.25 0.0M
2022-07-04 42.20 42.20 38.35 38.35 0.0M
2022-07-01 39.75 42.95 39.75 40.25 0.0M
2022-06-30 39.75 41.45 39.55 41.45 0.0M
2022-06-29 41.50 41.50 39.45 41.45 0.0M
2022-06-28 40.00 41.50 40.00 41.50 0.0M
2022-06-27 39.40 39.60 37.50 39.55 0.0M
2022-06-24 37.05 39.05 36.75 39.05 0.0M
2022-06-23 38.50 38.65 38.50 38.65 0.0M
2022-06-21 37.40 37.40 37.40 37.40 0.0M
2022-06-20 39.95 39.95 37.40 37.40 0.0M
2022-06-17 38.00 39.70 38.00 39.35 0.0M
2022-06-16 38.70 40.60 38.70 39.95 0.0M
2022-06-15 38.10 40.40 38.10 40.40 0.0M
2022-06-14 39.55 40.00 37.35 39.70 0.0M
2022-06-13 39.95 39.95 37.15 39.30 0.0M
2022-06-10 37.90 40.25 37.80 38.30 0.0M
2022-06-09 39.00 40.40 38.05 39.00 0.0M
2022-06-08 39.00 40.60 38.00 39.10 0.0M
2022-06-07 39.00 40.65 39.00 39.35 0.0M
2022-06-06 40.00 40.65 39.25 40.65 0.0M
2022-06-03 40.95 40.95 39.10 40.90 0.0M
2022-06-02 41.05 42.90 41.05 41.10 0.0M
2022-05-31 41.40 44.00 41.35 43.20 0.0M
2022-05-30 44.50 44.50 41.00 43.50 0.0M
2022-05-27 40.85 44.45 40.85 42.45 0.0M
2022-05-26 39.85 43.75 39.85 43.00 0.0M
2022-05-25 40.40 44.20 40.40 41.90 0.0M
2022-05-24 43.00 43.00 39.10 42.50 0.0M
2022-05-23 42.40 42.40 40.65 41.05 0.0M
2022-05-20 39.00 40.95 39.00 40.65 0.0M
2022-05-19 41.95 41.95 39.00 39.00 0.0M
2022-05-18 39.10 41.10 39.00 40.00 0.0M
2022-05-17 39.00 40.00 39.00 39.25 0.0M
2022-05-16 39.90 40.50 39.90 40.50 0.0M
2022-05-13 41.00 41.00 37.55 39.90 0.0M
2022-05-12 40.00 40.00 38.00 39.50 0.0M
2022-05-11 42.00 42.25 38.25 38.90 0.0M
2022-05-10 41.10 41.50 40.25 40.25 0.0M
2022-05-09 39.00 41.45 39.00 41.45 0.0M
2022-05-06 41.00 41.00 39.10 39.50 0.0M
2022-05-05 41.95 41.95 41.00 41.05 0.0M
2022-05-04 43.25 43.25 40.25 40.25 0.0M
2022-05-02 42.00 45.85 42.00 42.05 0.0M
2022-04-29 44.20 44.20 44.20 44.20 0.0M
2022-04-28 44.95 44.95 41.30 44.40 0.0M
2022-04-27 42.85 46.00 42.80 43.00 0.0M
2022-04-26 44.65 47.70 44.65 45.05 0.0M
2022-04-25 44.65 47.00 44.65 47.00 0.0M
2022-04-22 44.00 46.90 43.10 46.90 0.0M
2022-04-21 44.65 46.65 44.00 45.00 0.0M
2022-04-20 46.50 47.90 43.50 44.65 0.0M
2022-04-19 45.15 48.95 45.15 45.75 0.0M
2022-04-18 51.65 51.65 46.90 47.50 0.0M
2022-04-13 46.90 49.75 46.05 49.35 0.0M
2022-04-12 50.80 52.20 48.45 48.45 0.0M
2022-04-11 50.00 51.80 47.25 50.95 0.0M
2022-04-08 49.95 50.00 46.65 49.65 0.0M
2022-04-07 46.05 49.50 45.60 48.90 0.0M
2022-04-06 45.95 48.95 45.90 48.00 0.0M
2022-04-05 53.00 53.00 48.10 48.30 0.0M
2022-04-04 50.90 50.90 47.45 50.60 0.0M
2022-04-01 49.55 51.00 47.10 49.90 0.0M
2022-03-31 50.30 50.30 46.40 49.55 0.0M
2022-03-30 48.80 48.80 48.80 48.80 0.0M
2022-03-29 43.15 47.65 43.15 47.60 0.0M
2022-03-28 45.05 49.55 45.05 45.40 0.0M
2022-03-25 49.50 49.50 47.35 47.40 0.0M
2022-03-24 49.75 49.75 49.75 49.75 0.0M
2022-03-23 45.80 47.90 45.50 47.85 0.0M
2022-03-22 47.15 49.00 45.80 46.00 0.0M
2022-03-21 47.70 51.00 46.25 48.10 0.0M
2022-03-17 52.50 53.10 48.50 48.65 0.0M
2022-03-15 53.50 53.50 50.95 50.95 0.0M
2022-03-14 51.00 53.85 49.50 53.60 0.0M
2022-03-11 49.80 52.50 49.80 52.00 0.0M
2022-03-10 52.05 52.50 49.45 52.40 0.0M
2022-03-09 52.35 52.35 47.45 52.05 0.0M
2022-03-08 49.90 53.95 49.90 49.90 0.0M
2022-03-07 50.15 52.50 50.15 52.50 0.0M
2022-03-04 51.10 52.85 49.90 52.75 0.0M
2022-03-03 51.75 51.75 48.05 51.45 0.0M
2022-03-02 50.50 52.60 47.60 49.40 0.0M
2022-02-28 50.10 51.00 50.10 50.10 0.0M
2022-02-25 52.75 52.75 48.05 52.70 0.0M
2022-02-24 52.50 55.35 50.45 50.45 0.0M
2022-02-23 53.00 53.95 50.70 53.10 0.0M
2022-02-22 50.00 53.35 50.00 52.95 0.0M
2022-02-21 52.00 53.95 50.05 51.10 0.1M
2022-02-18 50.95 54.45 50.95 52.00 0.0M
2022-02-17 57.00 57.00 53.00 53.60 0.0M
2022-02-16 52.50 55.10 50.55 55.10 0.0M
2022-02-15 53.00 53.00 50.00 52.50 0.0M
2022-02-14 48.35 53.20 48.35 51.50 0.0M
2022-02-11 50.00 53.00 50.00 50.85 0.0M
2022-02-10 48.00 52.55 48.00 52.25 0.0M
2022-02-09 51.70 51.70 49.00 50.05 0.0M
2022-02-08 49.00 52.70 48.70 51.20 0.0M
2022-02-07 50.85 51.75 47.00 51.25 0.0M
2022-02-04 46.00 49.95 46.00 49.30 0.0M
2022-02-03 51.00 51.35 47.50 48.05 0.0M
2022-02-02 46.50 50.45 46.50 49.15 0.0M
2022-02-01 50.50 52.00 48.00 48.05 0.0M
2022-01-31 48.85 51.25 47.00 50.50 0.0M
2022-01-28 45.10 49.35 44.70 48.85 0.0M
2022-01-27 48.05 48.05 47.05 47.05 0.0M
2022-01-25 49.60 49.60 49.50 49.50 0.0M
2022-01-24 55.90 55.90 52.10 52.10 0.0M
2022-01-21 55.25 55.25 52.00 54.80 0.0M
2022-01-20 53.05 56.75 53.05 54.15 0.0M
2022-01-19 56.00 56.00 53.20 55.55 0.0M
2022-01-18 55.15 57.45 53.50 54.35 0.0M
2022-01-17 53.05 56.55 53.05 55.15 0.0M
2022-01-14 54.95 56.00 50.70 54.10 0.0M
2022-01-13 53.25 55.95 53.20 53.35 0.0M
2022-01-12 56.15 56.95 53.25 55.95 0.0M
2022-01-11 56.70 56.70 52.45 54.25 0.0M
2022-01-10 52.95 56.45 52.40 54.00 0.0M
2022-01-07 55.30 58.00 53.00 54.00 0.0M
2022-01-06 57.90 57.95 54.25 55.30 0.0M
2022-01-05 54.20 57.90 54.20 55.20 0.0M
2022-01-04 61.70 61.70 56.25 56.85 0.0M
2022-01-03 57.75 59.30 53.75 58.80 0.0M