AXISBANK.NS: Axis Bank Limited Historical Data

2009 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 147.0231

CLOSE 146.8898

Low

LOW 55.65

High

HIGH 212.8

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2009	101.7	104.54	101.6	103.37
01/02/2009	104.4	109.5	103.46	108.38
01/05/2009	109.9	112.96	109.9	112.02
01/06/2009	112.2	115.4	110.28	113.95
01/07/2009	114.8	115.08	103	104.42
01/09/2009	101.6	108.06	95	97.32
01/12/2009	98	98.96	89	90.34
01/13/2009	88.4	93	86.6	88.06
01/14/2009	90	91.39	87.6	89.88
01/15/2009	86	87.68	84.2	86.81
01/16/2009	89.74	90.2	87.2	88.71
01/19/2009	89.78	90	86.31	87.66
01/20/2009	85.94	85.94	83.32	84.48
01/21/2009	81.11	85.6	80.8	81.54
01/22/2009	82.1	84.2	80.66	83.21
01/23/2009	82	83.78	76.02	76.86
01/27/2009	78.99	80.94	76.65	78.95
01/28/2009	79.8	85.9	79.4	84.57
01/29/2009	86	89	85.22	87.13
01/30/2009	86.8	87.8	83.73	86.74
02/02/2009	86.6	86.6	78.22	79.57
02/03/2009	80.6	82.94	78.4	79.1
02/04/2009	80.8	81.97	78.6	79.03
02/05/2009	79.3	79.8	76.8	78.46
02/06/2009	78.4	81.38	78.4	80.6
02/09/2009	81.92	85	81.28	84.49
02/10/2009	85	87	83.2	84.2
02/11/2009	82.06	86.77	81.45	86.19
02/12/2009	85.2	87	85.02	86.1
02/13/2009	87.4	88.88	87.2	88.08
02/16/2009	88	88	82.2	83.76
02/17/2009	82.11	82.7	78.62	79.83
02/18/2009	78.8	80.68	77	78.85
02/19/2009	79.2	80.8	77.01	77.69
02/20/2009	77	77	73.6	74.54
02/24/2009	73.6	73.99	71	72.73
02/25/2009	73.8	75.16	72.73	73.21
02/26/2009	72	73.2	68.6	69.26
02/27/2009	69.96	70.57	67.35	69.58
03/02/2009	68.6	68.6	63.86	64.62
03/03/2009	64.4	66.75	63.04	64.98
03/04/2009	68.88	68.88	63.88	64.43
03/05/2009	66	67.2	59.27	60.14
03/06/2009	58.4	61.72	57.32	58.99
03/09/2009	58.52	59.34	55.65	56.28
03/12/2009	58	61.51	56.74	60.9
03/13/2009	62.12	66.91	62.12	65.98
03/16/2009	66	70.7	65.08	68.51
03/17/2009	68.8	69.58	64.22	65.1
03/18/2009	65.6	69.4	65.6	68.14
03/19/2009	68.99	72.59	68.4	71.6
03/20/2009	71.2	72.12	65.33	68.48
03/23/2009	70.78	75.38	69.52	74.73
03/24/2009	75.19	79.9	73.03	74.39
03/25/2009	75.96	81	74.68	79.62
03/26/2009	82.2	85.46	80.8	84.28
03/27/2009	84.8	86.98	83.72	86.21
03/30/2009	84.42	85.5	78.13	79.4
03/31/2009	80.4	84.76	75.12	82.99
04/01/2009	84	84.38	80.02	83.63
04/02/2009	84.23	89.8	84.23	87.92
04/06/2009	91	92.8	85.24	87.05
04/08/2009	86	89.94	80.28	88.71
04/09/2009	92	93.64	87	89.12
04/13/2009	90.05	94.1	90.05	92.37
04/15/2009	91	103	87.21	100.84
04/16/2009	102.42	103.17	92.23	94.42
04/17/2009	94.4	102.4	94.4	100.65
04/20/2009	103	105.98	99.68	101.97
04/21/2009	100	100	95.48	98.79
04/22/2009	99.8	101.98	93.31	94.43
04/23/2009	95.36	101.99	92.57	100.41
04/24/2009	101.1	107.18	100.6	105.92
04/27/2009	104	112.6	102.67	111.5
04/28/2009	110.4	114	105	106.14
04/29/2009	107.2	112.76	106.96	111.46
05/04/2009	115	122.4	114.42	121.87
05/05/2009	124	128.59	120.2	125.47
05/06/2009	127	127	118.66	121.05
05/07/2009	122.5	125.76	122	124.95
05/08/2009	124.6	125.39	119.06	121.45
05/11/2009	122.62	126.48	120.57	124.07
05/12/2009	126.08	135.98	123.03	133.8
05/13/2009	131.8	138.4	131.8	134.34
05/14/2009	131.8	131.8	124.7	127.51
05/15/2009	136	136	128.94	131.92
05/18/2009	146	163.6	145.12	155.68
05/19/2009	161.6	163.6	150.2	152.96
05/20/2009	135.33	158.45	135.33	145.71
05/21/2009	146.8	151.5	144.02	147.24
05/22/2009	147.6	153.6	144.26	152.57
05/25/2009	153.2	155.78	150.72	154.8
05/26/2009	153.05	155.6	147.96	148.95
05/27/2009	150.38	160.28	150.38	159.55
05/28/2009	159.8	162	154.27	156.41
05/29/2009	158	162.4	154.24	155.79
06/01/2009	158.2	162	146	148.35
06/02/2009	153.95	154.8	140.48	143.98
06/03/2009	146.04	148.2	142	143.4
06/04/2009	144	148	139.6	146.97
06/05/2009	150.94	150.94	146	147.7
06/08/2009	148	148.8	138.2	139.64
06/09/2009	140	146.77	132.43	145.21
06/10/2009	147.2	151.54	146.2	150.5
06/11/2009	153	153	143.6	145.32
06/12/2009	147	148.99	139.62	140.75
06/15/2009	139	147.32	137.6	143.68
06/16/2009	140.2	153	139.8	151.93
06/17/2009	153	154.56	142.61	144.32
06/18/2009	145.4	150.2	139.8	146.6
06/19/2009	148.6	152.6	144.42	151.23
06/22/2009	152.01	156.4	151	153.16
06/23/2009	149.98	150.96	144.68	149.87
06/24/2009	151	154.58	147.67	153.77
06/25/2009	156	158.2	153.46	155.71
06/26/2009	156.98	164.4	156	163.61
06/29/2009	164	180	163.64	173.51
06/30/2009	174.4	177.6	164.81	166.45
07/01/2009	167.6	175.98	166.03	173.88
07/02/2009	175	176.58	167.32	170.74
07/03/2009	169.42	175.2	167.48	174.67
07/06/2009	176.02	177	156.32	158.88
07/07/2009	159.6	165.2	159	163.35
07/08/2009	160.24	163.2	154.31	157.3
07/09/2009	155.27	159.4	149.02	152.99
07/10/2009	154	157.4	145.22	147.65
07/13/2009	143.8	154.26	141.42	151.08
07/14/2009	155.6	157	149.71	152.64
07/15/2009	154.4	159.94	152.2	157.74
07/16/2009	161.67	164	156.8	159.73
07/17/2009	161.4	171.5	160.4	170.22
07/20/2009	183.76	183.76	163.33	177.27
07/21/2009	179.38	179.38	172.01	176.88
07/22/2009	183.74	183.74	170.41	172.14
07/23/2009	175	179.54	174.2	178.79
07/24/2009	178.79	181.38	176	178.79
07/27/2009	180	189.86	176.02	187.67
07/28/2009	188.2	194.88	183.06	191.32
07/29/2009	184.53	189.26	178.47	183.52
07/30/2009	183	186.8	179.4	184.12
07/31/2009	188	189.5	181.6	183.43
08/03/2009	184.1	185.82	182.39	184.35
08/04/2009	185.2	185.4	177.12	178.94
08/05/2009	179.2	179.4	169.01	170.37
08/06/2009	170.4	173.85	167.6	169.12
08/07/2009	168.8	169.78	162	162.93
08/10/2009	164.8	169.94	159.38	168.66
08/11/2009	168.6	175.4	167.6	173.98
08/12/2009	170	175.2	167.87	174.08
08/13/2009	175	177.8	173.42	175.47
08/14/2009	176	176	171.02	174.02
08/17/2009	170.4	172.8	164.82	165.61
08/18/2009	165	168.8	163.68	166.22
08/19/2009	167	167.4	161.71	164.18
08/20/2009	165.3	169.8	163.93	169.07
08/21/2009	168.96	177.34	166.65	176.49
08/24/2009	178.6	182.6	178.4	181.94
08/25/2009	181.18	184.39	178.71	183.3
08/26/2009	183.79	187.2	183.5	186.64
08/27/2009	184.01	187.78	183	184.55
08/28/2009	183.1	185.36	180.33	183.77
08/31/2009	181.4	182.6	179	181.06
09/01/2009	182.8	184.8	176.4	178.54
09/02/2009	176.4	180.92	176.2	177.84
09/03/2009	179.25	181.96	176.47	177.72
09/04/2009	179.2	181.96	178	181.45
09/07/2009	182.4	187	182.4	186.52
09/08/2009	188	188.94	180.24	181.05
09/09/2009	181.05	184.3	180.56	183.07
09/10/2009	183.33	186.5	180.41	181.86
09/11/2009	182.2	183.69	178.07	180.58
09/14/2009	180.2	181.7	178.01	179.13
09/15/2009	180	183.2	179.82	181.93
09/16/2009	183.6	184.16	180.91	181.53
09/17/2009	183.6	185.48	181.8	182.37
09/18/2009	182.98	184.81	178.8	182.77
09/22/2009	185.38	185.38	181.4	181.99
09/23/2009	182.96	186	182.6	184
09/24/2009	183	185.03	180.81	183.95
09/25/2009	183	185.48	182.02	182.96
09/29/2009	184	185.94	183.2	185.26
09/30/2009	187	199.28	185.8	197.03
10/01/2009	195.99	203.58	195.03	201.86
10/05/2009	200	201.4	192.67	193.82
10/06/2009	195	200.8	191.59	199.77
10/07/2009	202	202.61	195.03	196.13
10/08/2009	197.58	204.8	195.1	201.97
10/09/2009	204	205.6	196.5	199.29
10/12/2009	200.74	204.48	199.34	202.69
10/14/2009	206	208.4	200.5	206.48
10/15/2009	208.32	208.32	199.6	201.2
10/16/2009	202.4	204.18	199	201.3
10/20/2009	204	205.33	197.54	198.86
10/21/2009	197.6	199.8	194.57	195.41
10/22/2009	194.6	197.38	192	193.23
10/23/2009	200	200	194.49	198.81
10/26/2009	199.6	199.6	192.77	193.58
10/27/2009	191	197.46	185	190.46
10/28/2009	189.67	193	184.8	185.62
10/29/2009	185	186.98	179.99	181.53
10/30/2009	185	191.36	180.2	181.48
11/03/2009	181.4	183.99	177.52	178.8
11/04/2009	180.24	185.6	179.02	184.82
11/05/2009	185	186.98	178.05	183.22
11/06/2009	184.2	189.74	184.2	187.58
11/09/2009	183.1	201	183.1	199.6
11/10/2009	204.8	205.6	197.76	199.28
11/11/2009	198.48	202	197	201.04
11/12/2009	201.4	201.79	194.4	196.02
11/13/2009	195.84	200.4	194.11	199.22
11/16/2009	200.2	202.38	199.1	200.25
11/17/2009	205	205	197	200.44
11/18/2009	199	201	198.75	199.83
11/19/2009	198.8	201	195.6	197.31
11/20/2009	196.2	199.8	191.02	198.41
11/23/2009	198	201.5	198	199.88
11/24/2009	201.6	201.6	196.21	200.02
11/25/2009	200	204.4	199.31	203.33
11/26/2009	203.4	207.59	198.41	199.47
11/27/2009	196	198	187.4	194.24
11/30/2009	197	202.21	196.8	199.88
12/01/2009	202	208	201.1	207.37
12/02/2009	208.2	210.56	206.49	209.49
12/03/2009	210.9	212.8	207.4	209.92
12/04/2009	207	208.96	204	205.41
12/07/2009	206	207.38	200.66	201.81
12/08/2009	201.8	209.48	200	207.94
12/09/2009	203	206.49	201.98	203.17
12/10/2009	202.98	206	200.32	204.27
12/11/2009	205.2	206.63	199.57	200.75
12/14/2009	200.6	202.6	197.9	198.93
12/15/2009	197.9	200.22	190.8	191.94
12/16/2009	191.4	191.4	186.38	187.45
12/17/2009	186.42	189.8	183.16	188.35
12/18/2009	188	190.7	185.71	186.86
12/21/2009	187.8	192	185.2	190.86
12/22/2009	191	194.69	191	194.04
12/23/2009	194.2	197	193.36	196.48
12/24/2009	196.8	198.37	195.04	197.47
12/29/2009	198.37	199.57	196.45	196.95
12/30/2009	196.95	197.4	194.02	196.28
12/31/2009	197	198.7	195.62	197.84

Menu

Create your free account now!

AXISBANK.NS: Axis Bank Limited Historical Data

2009 Historical Chart

Average

Low

High