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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 151.1711
CLOSE 150.5638

Low

LOW 70.5

High

HIGH 258.3
DATEOPENHIGHLOWCLOSE
01/01/2008194.06196.69193.22194.51
01/02/2008196208.99196206.93
01/03/2008206209.93205207.17
01/04/2008207214.89205.43210.98
01/07/2008207219.4196.13218.03
01/08/2008220225210.62213.15
01/09/2008214223.8213219.12
01/10/2008223225214.81217.83
01/11/2008219.8235.99216233.95
01/14/2008236258.3232.62253.63
01/15/2008253.2257.53237.01239.31
01/16/2008238239.77227.91231.34
01/17/2008233.6239223.2232.41
01/18/2008230231218.06223.23
01/21/2008216227.76204212.13
01/22/2008200219.8169.71194.92
01/23/2008207.76220192203.14
01/24/2008220223.78196200.44
01/25/2008204.4230.2202219.55
01/28/2008217.8230.2207.06228.29
01/29/2008230.2239214.4229.24
01/30/2008216.56229.99214221.09
01/31/2008223.6230210.2224.16
02/01/2008228230212217.03
02/04/2008223.8225.96215.4217.79
02/05/2008218.4219.8210.65211.94
02/06/2008210217.78203.31216.93
02/07/2008216.93216.93203.01206.94
02/08/2008206.94208.94193.11196.73
02/11/2008196.73197.4180.2186.15
02/12/2008187.22200184.21198.12
02/13/2008200204192193.4
02/14/2008205205194.47198.64
02/15/2008196210193205.88
02/18/2008208213.38206.4210.18
02/19/2008218.4219.97203.31207.63
02/20/2008207.6207.6197.03201.22
02/21/2008201.76207196.04200.14
02/22/2008196197192.05194.2
02/25/2008199.6199.92187.6191.36
02/26/2008190196190192.16
02/27/2008194.22200.98194198.57
02/28/2008200205.6195.01201.91
02/29/2008199.74208190.02204.51
03/03/2008193199.6186187.89
03/04/2008188192173182.18
03/05/2008182185175.03179.32
03/07/2008179.32179.32161.86168.17
03/10/2008170170155.4161.34
03/11/2008151.4169.28151.26167.23
03/12/2008173177.98169.25172.8
03/13/2008169.24172.4152.4161.32
03/14/2008161.32178.98157172.07
03/17/2008168.2168.2155.7158.76
03/18/2008157.01165.2150.2156.51
03/19/2008163167148150.67
03/24/2008154158.4142.5144.99
03/25/2008146161146158.19
03/26/2008161168157.06165.76
03/27/2008163.02163.02157.42158.49
03/28/2008159.4163.98153.07161.44
03/31/2008161164148.42157.97
04/01/2008161.8161.8142.24144.33
04/02/2008149.78153147.8148.92
04/03/2008149150145.21148.84
04/04/2008149.01149.56142.01142.89
04/07/2008143.58152.39139150.23
04/08/2008150.2155.36148.81151.75
04/09/2008152163.28148.23159.54
04/10/2008160.46164.45154.02155.59
04/11/2008158159151.12151.99
04/15/2008151156.6148.23154.68
04/16/2008156.6158.8154.43157.15
04/17/2008159.76170.6159.76164.88
04/21/2008166.4178163.01176.31
04/22/2008176.8184.8175.26181.8
04/23/2008183183.98174.02179.44
04/24/2008181.04182176179.71
04/25/2008180184177.6181.54
04/28/2008183.2185180183.78
04/29/2008183189.8181189.13
04/30/2008188.94189.98180.4184.71
05/02/2008187193.94185.2187.13
05/05/2008187.8193.98184.8189.35
05/06/2008189190.98186.42189.62
05/07/2008189.6189.6180.25181.49
05/08/2008174.8181.2171.2172.64
05/09/2008171.4175166.4167.17
05/12/2008168.8176.56164175.44
05/13/2008177.3180.78172.45173.84
05/14/2008173175.5170.6172.5
05/15/2008173.59179.96173.59178.72
05/16/2008180183.58178.4180.01
05/20/2008179.8179.8170.2173.87
05/21/2008171.02175170.26173.95
05/22/2008173173164.62165.72
05/23/2008167168.4159.2159.89
05/26/2008158158151.06152.58
05/27/2008154156146.05147.75
05/28/2008149.6163.28148162.04
05/29/2008163165.8155.05156.6
05/30/2008159.79160.9149.09158.65
06/02/2008155161.45148.04149.87
06/03/2008148153.34144.45151.48
06/04/2008151.4155.34145.64147.36
06/05/2008147.36155.46144.65154.18
06/06/2008158158151.2152.11
06/09/2008149149.96137140.62
06/10/2008142.02143.77134.2136.3
06/11/2008137141.77136.7141.16
06/12/2008139.6144135142.87
06/13/2008146147.98140140.9
06/16/2008142147.96142147.15
06/17/2008147.4160.6145.43158.9
06/18/2008159160.8148.24150.1
06/19/2008148148.6142.4143.62
06/20/2008143.6146.78138.82140.74
06/23/2008140141.8134139.43
06/24/2008141143.94134135.73
06/25/2008132138.82128.4137.01
06/26/2008138141133135.64
06/27/2008132132123.4125.72
06/30/2008125127117.24121.01
07/01/2008122122116118.77
07/02/2008119.46129113.66126.89
07/03/2008125.57127112.6116.04
07/04/2008115.8122.98112.44120.09
07/07/2008118126.62117.68120.79
07/08/2008118124.58113.3121.39
07/09/2008125135124.05133.82
07/10/2008133137.57127.6135.69
07/11/2008134.02140130.02133.05
07/14/2008133138.2125.12126.87
07/15/2008125.4125.4115.26119.42
07/16/2008120121.8116.2116.89
07/17/2008123.96128.38119.2127.09
07/18/2008128.86140128.2137.12
07/21/2008139140.8134.66139.48
07/22/2008139148.96137.4147.01
07/23/2008151.11160.4150.4152.73
07/24/2008153159.36148.4152.06
07/25/2008143.54148.4141.2142.57
07/28/2008126.8143.94126.8139.46
07/29/2008136137.4123.02123.94
07/30/2008124.81137.98124.81135.85
07/31/2008136136.99129.02130.78
08/01/2008130136.8125135.98
08/04/2008136142.96134.04141.21
08/05/2008141.8154.6139.97152.11
08/06/2008155160.36147148.61
08/07/2008148.61153.32147.3149.31
08/08/2008149.99153.34141.25147.03
08/11/2008153.76153.76150151.92
08/12/2008152152.9143.07144.11
08/13/2008143146.37139.8145.02
08/14/2008145.02145.16137.26140
08/18/2008139.6142.5135.01138.5
08/19/2008137138.18134.04135.96
08/20/2008135.6138.96133.62134.76
08/21/2008134134.4129129.82
08/22/2008129136.64127.3135.97
08/25/2008141142.94136.42137.12
08/26/2008136136.7132.43135.93
08/27/2008137.6138.88134.64135.47
08/28/2008136136.7133.2134.11
08/29/2008137145.38136.4144.68
09/01/2008144.01145.95139.63144.58
09/02/2008146.4154.32145.3151.97
09/04/2008152152146.06146.84
09/05/2008146146136.81137.45
09/08/2008139146.8139142.25
09/09/2008143143.18138.02142
09/10/2008139.96144.68139142.09
09/11/2008140.98143.58138.6140.83
09/15/2008135.79137127.4131.38
09/16/2008127.6139.98121.2139.16
09/17/2008140.8143130.72133.29
09/18/2008124.2139122.26135.72
09/19/2008138.28143.98137.4141.71
09/22/2008142.99144.56140140.98
09/23/2008139.8141.69135.94136.67
09/24/2008137.03142.55137.03142.04
09/25/2008142145.18141.01144.28
09/26/2008142144.96140.45141.02
09/29/2008141142.8132.02134.31
09/30/2008130.74145107.6144.05
10/01/2008144.4149141.4146.92
10/03/2008145148138.82140.46
10/06/2008138.94141.2134.14135.6
10/07/2008154.8154.8130.62136.58
10/08/2008133.6133.6114.29129.55
10/10/2008115129107.3110.52
10/13/2008113134.8113131.99
10/14/2008145.34145.34126.6127.81
10/15/2008126.4129.98120.3123.76
10/16/2008100.66128.54100.66125.25
10/17/2008131.8131.8119124.07
10/20/2008125.28130.8120.7123.58
10/21/2008127.34133.6124.6131.3
10/22/2008127.26132.76125.03126.24
10/23/2008124129119124.48
10/24/2008122123.74103.4107.77
10/27/2008106109.295106.91
10/28/2008109118.4109114
10/29/2008119119.8103.62105.37
10/31/2008107.22116106.22112.59
11/03/2008116.46124.94116.01120.44
11/04/2008120129.78116.48128.09
11/05/2008130.38134.96118.47120.8
11/06/2008118122.18110.5116.54
11/07/2008116119.8109.43116.32
11/10/2008118.89122.6115.66121.78
11/11/2008120120.6112112.81
11/12/2008111.8113.94104.63105.06
11/14/2008108110.8897.498.59
11/17/2008117.44117.4486.2691.33
11/18/200890.490.48587.55
11/19/20088592.8684.2285.51
11/20/200883.683.678.881.09
11/21/200883.884.576.7282.3
11/24/200881.88478.3779.51
11/25/200882.9683.7473.475.31
11/26/200875.9883.6472.4880.89
11/28/200876.483.270.581.7
12/01/200882.587.3481.6282.61
12/02/200881.686.9477.6585.82
12/03/20088787.9884.4886.74
12/04/200887.992.9686.691.04
12/05/200891.4958888.61
12/08/20089293.689.690.39
12/10/200891.4893.287.6392.56
12/11/200893.195.888.8891.4
12/12/200889.9494.6887.1293.76
12/15/200895.6498.489597.24
12/16/200897101.2695.65100.16
12/17/2008100.810498.4199.52
12/18/200899108.699107.44
12/19/2008107.94112.4106.25109.2
12/22/2008109.94111.36105.71107.5
12/23/2008106.62108.5898.1599.9
12/24/20089999.696.298.15
12/26/200898.29102.295.4596.56
12/29/200896100.3693.698.99
12/30/200899.3103.8898.8102.05
12/31/2008103.94104.299.92100.94