Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Axis Bank Limited logo
AXISBANK.NS
Axis Bank Limited
09:59:59
1357.9 ₹
0.0000 (%0.00)
Previous Close: 1360.1
Day Low₺1350.5
Day High₺1363
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

AXISBANK.NS: Axis Bank Limited Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,300.15
CLOSE 1,300.843

Low

LOW 1,150.3

High

HIGH 1,418.3
DATEOPENHIGHLOWCLOSE
01/01/20261,2701,279.21,263.81,274.4
01/02/20261,273.91,281.81,264.31,266.9
01/05/20261,274.21,289.71,2701,285.8
01/06/20261,304.61,304.61,285.41,293.8
01/07/20261,2931,2991,2841,295.5
01/08/20261,291.11,303.21,283.81,286.8
01/09/20261,286.81,295.31,270.11,272
01/12/20261,274.71,279.61,266.51,274.2
01/13/20261,2741,2841,258.71,262
01/14/20261,2551,3081,253.51,298.8
01/16/20261,298.81,3091,286.51,294.2
01/19/20261,3071,3271,297.11,307.5
01/20/20261,306.11,310.91,2901,293.5
01/21/20261,2901,297.71,267.41,284.9
01/22/20261,2901,298.91,281.41,294.8
01/23/20261,2971,2991,2481,258
01/27/20261,288.81,333.21,278.41,315.8
01/28/20261,3481,369.41,310.21,319.8
01/29/20261,3181,3671,3061,363.7
01/30/20261,3521,378.71,3521,370.4
02/01/20261,373.21,384.91,332.11,340.4
02/02/20261,3391,352.71,302.91,311.5
02/03/20261,4031,418.31,345.51,356.2
02/04/20261,369.71,369.91,336.61,338.7
02/05/20261,3401,3401,317.41,330.6
02/06/20261,3251,346.41,324.71,341.6
02/09/20261,3501,3501,330.71,341.4
02/10/20261,352.61,360.11,343.31,356.7
02/11/20261,3581,3601,344.81,347.3
02/12/20261,347.91,357.71,336.21,340
02/13/20261,341.31,346.51,316.11,332.3
02/16/20261,3241,361.91,3241,358.3
02/17/20261,358.31,360.91,350.41,357.2
02/18/20261,3631,378.51,353.81,377
02/19/20261,381.11,382.81,3511,356.6
02/20/20261,3511,376.51,3511,368.3
02/23/20261,380.51,4021,380.21,386.7
02/24/20261,3981,3981,383.51,387.6
02/25/20261,3941,404.31,387.61,403
02/26/20261,4031,405.71,3861,395.5
02/27/20261,3871,395.51,3811,383.9
03/02/20261,369.11,384.71,353.61,372.3
03/04/20261,344.51,357.61,3271,351.3
03/05/20261,354.91,355.81,335.31,349.1
03/06/20261,3471,347.91,313.51,315.8
03/09/20261,282.21,2911,260.81,288.3
03/10/20261,295.21,319.51,284.61,314.7
03/11/20261,3101,317.51,252.71,255.8
03/12/20261,243.21,251.11,231.81,234.5
03/13/20261,2241,234.51,194.31,197.3
03/16/20261,199.21,219.91,180.11,214.7
03/17/20261,219.71,232.31,2101,228.1
03/18/20261,2281,2601,224.21,253.2
03/19/20261,2211,241.51,2021,207
03/20/20261,208.61,231.81,199.71,203.9
03/23/20261,1811,185.11,1651,170.6
03/24/20261,1871,202.81,169.61,192.7
03/25/20261,2001,2391,1981,222.1
03/27/20261,209.51,213.51,2021,205.2
03/30/20261,185.11,188.81,153.91,161.3
04/01/20261,1751,2081,1751,193.1
04/02/20261,174.61,202.31,150.31,197.9
04/06/20261,202.11,249.81,196.41,245.3
04/07/20261,237.81,255.51,2211,250.1
04/08/20261,300.11,335.61,300.11,333
04/09/20261,322.31,338.61,312.81,318.5
04/10/20261,328.81,358.61,326.11,350.8
04/13/20261,3181,366.91,315.31,353.6
04/15/20261,3671,384.51,3491,355.5
04/16/20261,3621,364.51,3431,349.6
04/17/20261,3531,364.31,344.11,359.1
04/20/20261,359.51,3741,3481,354.7
04/21/20261,3611,380.31,354.71,377.7
04/22/20261,3701,3911,3661,379.6
04/23/20261,3691,384.21,365.41,369.6
04/24/20261,3691,3751,3501,365.9
04/27/20261,3251,327.31,299.91,324.2
04/28/20261,3121,321.41,285.51,289
04/29/20261,2951,309.21,2791,296.4
04/30/20261,2881,2881,257.31,268.3
05/04/20261,268.31,294.41,264.51,275.1
05/05/20261,2681,273.71,2521,259.7
05/06/20261,2751,3011,255.21,294.2
05/07/20261,2991,308.11,281.21,292.7
05/08/20261,2801,2821,264.61,268.3
05/11/20261,258.71,2831,251.71,272.3
05/12/20261,270.41,2741,256.91,260.1
05/13/20261,256.11,275.31,247.51,255.7
05/14/20261,256.61,2691,235.81,254.6
05/15/20261,259.61,263.41,2421,244.8
05/18/20261,2391,2421,222.11,237.9
05/19/20261,238.51,249.81,231.31,238.3
05/20/20261,2341,254.11,226.61,249.8
05/21/20261,256.91,262.71,244.81,253.3
05/22/20261,254.11,288.81,254.11,285.4
05/25/20261,300.41,314.51,293.91,311.2
05/26/20261,309.81,3171,291.51,299.3
05/27/20261,296.31,314.51,293.11,304.1
05/29/20261,296.11,312.61,277.41,286.6
06/01/20261,2891,293.21,2671,275.9
06/02/20261,2631,275.81,244.91,251.1
06/03/20261,245.11,264.81,230.31,255.2
06/04/20261,2461,259.91,244.11,253.3
06/05/20261,2601,2761,252.11,272.3
06/08/20261,2621,279.21,2621,268.1
06/09/20261,275.91,298.41,271.51,292.4
06/10/20261,283.51,326.51,283.51,314.5
06/11/20261,308.81,339.51,307.31,317.3
06/12/20261,3321,358.51,318.51,356.3
06/15/20261,3721,3781,360.61,368.3
06/16/20261,363.51,371.51,349.21,365.7
06/17/20261,364.11,365.71,349.31,350.9
06/18/20261,347.61,365.91,3451,360.1
06/19/20261,356.81,3631,350.51,357.9