Price Data Selection & Download
Axtel Industries Share Price All Time Records & Statistics (Jan 2008 - May 2026)
4056 daily OHLCV records on BSE from Jan. 2008 to May 2026. Explore AXTEL investment value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹850.30
November 20, 2023
BSE Exchange
Share Price All Time Low
₹4.97
December 13, 2013
BSE Exchange
Highest Volume Trading Day
357,496
January 31, 2025 • ₹460.20
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
AXTEL daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹464.00 | ₹471.95 | ₹461.60 | ₹467.15 | 5,020 |
| 2026-05-26 | ₹455.65 | ₹469.90 | ₹455.65 | ₹464.30 | 2,379 |
| 2026-05-25 | ₹469.45 | ₹474.00 | ₹460.00 | ₹460.90 | 10,174 |
| 2026-05-22 | ₹468.00 | ₹479.70 | ₹465.10 | ₹472.20 | 9,484 |
| 2026-05-21 | ₹462.05 | ₹476.00 | ₹462.00 | ₹473.55 | 5,932 |
| 2026-05-20 | ₹451.70 | ₹471.50 | ₹450.00 | ₹465.70 | 7,420 |
| 2026-05-19 | ₹455.00 | ₹465.00 | ₹445.00 | ₹449.50 | 9,348 |
| 2026-05-18 | ₹434.70 | ₹465.00 | ₹434.70 | ₹453.70 | 24,909 |
| 2026-05-15 | ₹456.00 | ₹459.00 | ₹434.30 | ₹442.95 | 11,579 |
| 2026-05-14 | ₹470.00 | ₹474.95 | ₹452.55 | ₹460.50 | 14,483 |
| 2026-05-13 | ₹455.95 | ₹474.00 | ₹440.00 | ₹461.40 | 8,671 |
| 2026-05-12 | ₹465.00 | ₹478.85 | ₹443.70 | ₹444.75 | 7,795 |
| 2026-05-11 | ₹489.95 | ₹489.95 | ₹452.10 | ₹465.10 | 26,484 |
| 2026-05-08 | ₹511.00 | ₹513.00 | ₹483.80 | ₹489.75 | 30,915 |
| 2026-05-07 | ₹454.10 | ₹527.90 | ₹454.10 | ₹509.40 | 180,920 |
| 2026-05-06 | ₹432.15 | ₹467.00 | ₹432.15 | ₹461.30 | 13,220 |
| 2026-05-05 | ₹424.40 | ₹456.40 | ₹411.60 | ₹441.05 | 15,689 |
| 2026-05-04 | ₹422.00 | ₹430.00 | ₹418.00 | ₹420.00 | 6,321 |
| 2026-04-30 | ₹413.35 | ₹429.90 | ₹413.35 | ₹419.20 | 1,578 |
| 2026-04-29 | ₹421.00 | ₹432.80 | ₹410.30 | ₹413.30 | 6,412 |
| 2026-04-28 | ₹421.30 | ₹448.70 | ₹420.60 | ₹425.25 | 3,397 |
| 2026-04-27 | ₹423.20 | ₹435.00 | ₹417.05 | ₹422.10 | 3,238 |
| 2026-04-24 | ₹444.00 | ₹444.00 | ₹420.05 | ₹421.30 | 4,106 |
| 2026-04-23 | ₹422.00 | ₹449.60 | ₹419.95 | ₹433.15 | 3,565 |
| 2026-04-22 | ₹417.10 | ₹430.00 | ₹413.05 | ₹425.40 | 4,651 |
| 2026-04-21 | ₹421.00 | ₹427.00 | ₹417.00 | ₹418.80 | 2,038 |
| 2026-04-20 | ₹418.10 | ₹425.95 | ₹415.00 | ₹422.80 | 4,374 |
| 2026-04-17 | ₹402.60 | ₹440.00 | ₹402.60 | ₹429.75 | 16,349 |
| 2026-04-16 | ₹414.90 | ₹420.00 | ₹406.50 | ₹412.20 | 3,820 |
| 2026-04-15 | ₹400.00 | ₹410.05 | ₹389.30 | ₹408.05 | 7,747 |
| 2026-04-13 | ₹385.20 | ₹396.00 | ₹385.20 | ₹392.85 | 2,606 |
| 2026-04-10 | ₹395.00 | ₹404.00 | ₹393.10 | ₹397.95 | 7,399 |
| 2026-04-09 | ₹403.00 | ₹403.00 | ₹391.00 | ₹393.05 | 3,748 |
| 2026-04-08 | ₹395.00 | ₹403.90 | ₹395.00 | ₹398.30 | 6,599 |
| 2026-04-07 | ₹389.00 | ₹410.00 | ₹388.35 | ₹390.05 | 9,945 |
| 2026-04-06 | ₹400.00 | ₹400.00 | ₹384.00 | ₹387.90 | 2,633 |
| 2026-04-02 | ₹383.10 | ₹389.00 | ₹375.55 | ₹389.00 | 1,607 |
| 2026-04-01 | ₹380.00 | ₹392.00 | ₹373.00 | ₹378.65 | 5,322 |
| 2026-03-30 | ₹381.55 | ₹392.70 | ₹355.00 | ₹367.95 | 10,957 |
| 2026-03-27 | ₹403.50 | ₹413.05 | ₹384.80 | ₹391.20 | 7,464 |
| 2026-03-25 | ₹377.30 | ₹433.00 | ₹377.30 | ₹421.50 | 25,700 |
| 2026-03-24 | ₹363.95 | ₹379.95 | ₹359.95 | ₹377.35 | 4,763 |
| 2026-03-23 | ₹381.00 | ₹381.00 | ₹343.00 | ₹354.30 | 6,347 |
| 2026-03-20 | ₹377.20 | ₹388.00 | ₹376.30 | ₹379.45 | 6,391 |
| 2026-03-19 | ₹384.10 | ₹386.10 | ₹368.10 | ₹381.45 | 2,327 |
| 2026-03-18 | ₹387.00 | ₹391.55 | ₹382.05 | ₹386.10 | 3,781 |
| 2026-03-17 | ₹391.00 | ₹400.00 | ₹385.20 | ₹388.50 | 2,681 |
| 2026-03-16 | ₹396.65 | ₹400.00 | ₹384.80 | ₹388.90 | 5,772 |
| 2026-03-13 | ₹404.80 | ₹406.10 | ₹380.00 | ₹396.65 | 4,982 |
| 2026-03-12 | ₹419.75 | ₹419.75 | ₹401.60 | ₹404.00 | 1,975 |
| 2026-03-11 | ₹392.65 | ₹423.70 | ₹392.65 | ₹418.75 | 9,461 |
| 2026-03-10 | ₹408.85 | ₹414.00 | ₹396.40 | ₹400.00 | 9,097 |
| 2026-03-09 | ₹445.55 | ₹445.55 | ₹405.00 | ₹417.15 | 18,408 |
| 2026-03-06 | ₹432.00 | ₹462.00 | ₹428.00 | ₹457.65 | 43,005 |
| 2026-03-05 | ₹414.80 | ₹429.80 | ₹409.95 | ₹424.70 | 18,600 |
| 2026-03-04 | ₹399.75 | ₹406.00 | ₹395.00 | ₹404.60 | 18,990 |
| 2026-03-02 | ₹371.00 | ₹412.00 | ₹371.00 | ₹399.75 | 13,145 |
| 2026-02-27 | ₹340.35 | ₹412.20 | ₹340.35 | ₹399.85 | 30,645 |
| 2026-02-26 | ₹380.00 | ₹384.90 | ₹335.00 | ₹343.50 | 17,371 |
| 2026-02-25 | ₹372.60 | ₹377.95 | ₹365.10 | ₹371.75 | 2,617 |
| 2026-02-24 | ₹387.60 | ₹387.60 | ₹357.95 | ₹376.70 | 6,384 |
| 2026-02-23 | ₹398.00 | ₹398.15 | ₹385.00 | ₹388.05 | 2,464 |
| 2026-02-20 | ₹397.00 | ₹397.95 | ₹391.00 | ₹393.45 | 878 |
| 2026-02-19 | ₹400.00 | ₹401.00 | ₹395.80 | ₹396.95 | 1,332 |
| 2026-02-18 | ₹406.00 | ₹407.00 | ₹393.05 | ₹397.05 | 1,094 |
| 2026-02-17 | ₹408.90 | ₹408.90 | ₹400.00 | ₹401.50 | 1,097 |
| 2026-02-16 | ₹390.00 | ₹404.75 | ₹382.05 | ₹400.10 | 2,180 |
| 2026-02-13 | ₹401.50 | ₹408.95 | ₹386.00 | ₹391.90 | 2,537 |
| 2026-02-12 | ₹416.80 | ₹416.80 | ₹405.00 | ₹405.45 | 1,154 |
| 2026-02-11 | ₹418.50 | ₹419.90 | ₹405.00 | ₹408.80 | 2,582 |
| 2026-02-10 | ₹414.00 | ₹420.00 | ₹410.60 | ₹418.15 | 2,702 |
| 2026-02-09 | ₹421.30 | ₹423.50 | ₹403.30 | ₹412.00 | 5,463 |
| 2026-02-06 | ₹421.50 | ₹429.00 | ₹420.00 | ₹420.75 | 1,041 |
| 2026-02-05 | ₹423.15 | ₹431.00 | ₹420.00 | ₹421.85 | 2,289 |
| 2026-02-04 | ₹435.00 | ₹439.00 | ₹425.70 | ₹426.55 | 2,475 |
| 2026-02-03 | ₹435.00 | ₹443.80 | ₹428.65 | ₹432.90 | 1,770 |
| 2026-02-02 | ₹435.00 | ₹438.00 | ₹420.00 | ₹431.85 | 1,146 |
| 2026-02-01 | ₹426.95 | ₹438.95 | ₹418.40 | ₹433.40 | 1,052 |
| 2026-01-30 | ₹428.65 | ₹433.00 | ₹422.80 | ₹427.00 | 1,440 |
| 2026-01-29 | ₹448.00 | ₹448.00 | ₹423.00 | ₹428.65 | 1,666 |
| 2026-01-28 | ₹435.95 | ₹454.00 | ₹430.25 | ₹449.30 | 6,768 |
| 2026-01-27 | ₹416.00 | ₹439.00 | ₹414.10 | ₹432.90 | 2,108 |
| 2026-01-23 | ₹410.10 | ₹430.00 | ₹410.10 | ₹420.40 | 2,372 |
| 2026-01-22 | ₹430.70 | ₹440.00 | ₹410.10 | ₹415.15 | 2,907 |
| 2026-01-21 | ₹405.00 | ₹444.90 | ₹402.00 | ₹430.70 | 3,360 |
| 2026-01-20 | ₹415.10 | ₹426.90 | ₹405.00 | ₹405.80 | 1,366 |
| 2026-01-19 | ₹401.00 | ₹424.00 | ₹401.00 | ₹415.10 | 2,526 |
| 2026-01-16 | ₹413.00 | ₹419.70 | ₹410.35 | ₹413.25 | 1,454 |
| 2026-01-14 | ₹428.85 | ₹428.85 | ₹404.00 | ₹410.75 | 2,925 |
| 2026-01-13 | ₹424.15 | ₹430.00 | ₹424.15 | ₹428.85 | 190 |
| 2026-01-12 | ₹436.70 | ₹438.00 | ₹421.55 | ₹424.15 | 2,012 |
| 2026-01-09 | ₹439.40 | ₹446.00 | ₹435.00 | ₹436.70 | 18,134 |
| 2026-01-08 | ₹440.00 | ₹449.90 | ₹430.30 | ₹443.85 | 5,326 |
| 2026-01-07 | ₹422.00 | ₹449.85 | ₹418.00 | ₹442.05 | 2,587 |
| 2026-01-06 | ₹432.00 | ₹432.00 | ₹421.00 | ₹422.85 | 2,592 |
| 2026-01-05 | ₹445.10 | ₹459.95 | ₹425.00 | ₹427.05 | 3,873 |
| 2026-01-02 | ₹436.15 | ₹466.00 | ₹436.15 | ₹449.80 | 4,232 |
| 2026-01-01 | ₹436.05 | ₹467.00 | ₹436.00 | ₹444.10 | 2,883 |
Axtel Industries Share Price Performance Analysis (Jan 2008 - May 2026)
AXTEL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+5.19%
₹444.10 → ₹467.15
Year to Date
Price Volatility
6.99%
Low Volatility
Year to Date
Average Daily Volume
8,844
Year to Date Average
BSE Exchange
Axtel Industries Share Price History – Frequently Asked Questions
Common questions about AXTEL historical data and records. For live price, key ratios and fundamentals, see Axtel Industries share price screener.
What is the all-time high share price of Axtel Industries (AXTEL)?
The all-time high share price of Axtel Industries was ₹850.3 recorded on November 20, 2023 on the BSE exchange.
What is the all-time low share price of Axtel Industries (AXTEL)?
The all-time low share price of Axtel Industries was ₹4.97 recorded on December 13, 2013 on the BSE exchange.
How can I download AXTEL historical share price data?
You can download Axtel Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for AXTEL shares?
The highest trading volume day for Axtel Industries was 357,496 shares traded on January 31, 2025 on the BSE exchange, with share price at ₹460.2.