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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 256.4545
CLOSE 256.6357

Low

LOW 193.03

High

HIGH 321.7
DATEOPENHIGHLOWCLOSE
01/04/2010198.78199.99197.62198.42
01/05/2010199.6204199.14202.56
01/06/2010204205.74198.51199.16
01/07/2010199.29201.2197.82200.57
01/08/2010200.6203.98199.27203.19
01/11/2010203.8210.6203.02209.88
01/12/2010209.6215206.2209.86
01/13/2010208.3209.77205.31208.06
01/14/2010208.96215.8208.38213.22
01/15/2010216218.68213.04215.56
01/18/2010214222.6212.14221.53
01/19/2010235.54235.54218.62221.15
01/20/2010221.4223.77216.04216.75
01/21/2010217218.2210212.25
01/22/2010209211.58205206.33
01/25/2010205.2205.93201.03203.74
01/27/2010200.62201.93193.03194.55
01/28/2010195.6206195.6203.76
01/29/2010201.99209197.64205.14
02/01/2010205.2214.4201212.51
02/02/2010213.04216.4206.05207.46
02/03/2010209.11215.4204.81214.2
02/04/2010211.98213.79209209.69
02/05/2010206.74207.6199.02205.14
02/08/2010205208.34200.2204.54
02/09/2010205211.4202.64207.71
02/10/2010208.8209.1204.02204.93
02/11/2010206208.98205.68206.64
02/15/2010206.6208.9202205.77
02/16/2010206.4208.34203.67205.23
02/17/2010206.8214.77206.4213.46
02/18/2010213.4223.26213.11219.7
02/19/2010214.4220.45214.2218.9
02/22/2010220.7223216.25221.49
02/23/2010220225.96217.74219.63
02/24/2010219222.19213.01218.76
02/25/2010219.22220.59216.31219.25
02/26/2010220.8227.4217224.9
03/02/2010226.2235226231
03/03/2010232.8234.99228.16229.78
03/04/2010230230.49222.5224.33
03/05/2010225227.9220.08220.67
03/08/2010228.85228.85221.42225.86
03/09/2010209226.68209223.53
03/10/2010223.53227223.4226.3
03/11/2010225.48230.98225.48230.27
03/12/2010230.2232.32228.31230.21
03/15/2010225.72230.86225.72228.54
03/16/2010227.8229.78226.5228.98
03/17/2010231231.49227.81229.84
03/18/2010229.06234.4228.82232.76
03/19/2010234.4234.4230.31231.2
03/22/2010220230.47220229.3
03/23/2010230.7234.38230.4232.39
03/25/2010230.42233.04229.36230.96
03/26/2010231.02239.59230.3238.65
03/29/2010239.4243237239.79
03/30/2010239.79242.4233.93234.62
03/31/2010234.4236.94232.38233.65
04/01/2010233.6236.84233.6234.71
04/05/2010235.44236.6231.6235.42
04/06/2010236236.78233.2234.91
04/07/2010236.4238.63229.66232.86
04/08/2010231.39233.1230231.35
04/09/2010232239.97231.5236.69
04/12/2010236.26237.68233.03235.38
04/13/2010236236230.61231.52
04/15/2010233234.59228.4229.66
04/16/2010229.23231.94226.28229.68
04/19/2010228232.8225.64231.86
04/20/2010232239232237.4
04/21/2010239250.4239247.48
04/22/2010244.24248.4244.22244.99
04/23/2010244.9248244.32247.18
04/26/2010248257.4247.59255.92
04/27/2010254.6257251.44255.31
04/28/2010253253.99249.25250.82
04/29/2010251.77256.98251.77254.82
04/30/2010257.2257.2252.62254
05/03/2010253.6256.59250.4252.1
05/04/2010252.42258.18248.85249.89
05/05/2010243.32250.32243.28248.26
05/06/2010244.8250.56244246.79
05/07/2010241.04244236.44238.23
05/10/2010240.4251.78240.4249.89
05/11/2010249.8255.78248.85251.87
05/12/2010246.26259.6246.26257.98
05/13/2010259264258.6262.31
05/14/2010261.6262.56256259.15
05/17/2010254255.42246.1252.44
05/18/2010252.44253.94249.26250.94
05/19/2010248.6248.8238.67241.01
05/20/2010241.2245.6236.45241.59
05/21/2010236.15244.6234.59243.13
05/24/2010243.13248238.06239.67
05/25/2010237.56237.8231232.78
05/26/2010234238.4230.01231.38
05/27/2010231.4244.4229.43243.16
05/28/2010245247.6241.16245.07
05/31/2010243.16247.6242.02246.47
06/01/2010247247.6235.4236.34
06/02/2010239241.39233.7240.23
06/03/2010242.2249.6242.2248.46
06/04/2010248251.6248249.09
06/07/2010243.72245239.2242.96
06/08/2010242.88248.52242.88245.24
06/09/2010244.98250.78244.98247.93
06/10/2010247.93250244.05249.6
06/11/2010250.4252.03247.65249.16
06/14/2010250.2252.4248.05251.3
06/15/2010248.82251.3246.04249.05
06/16/2010250250243.02244.12
06/17/2010244244.6238.39243
06/18/2010243245.55240.46242.3
06/21/2010244250.42244249.46
06/22/2010248.02251.58246.25247.13
06/23/2010245.06251.3245.06249.88
06/24/2010248.06253.7248.06252.64
06/25/2010252.2255.53247.48249.82
06/28/2010250.2253.26248.4252.39
06/29/2010251.02251.82246.8248.13
06/30/2010245249.19244.42248.48
07/01/2010248.4248.4243.01246.73
07/02/2010247249.6246.42247.44
07/05/2010247.22249245.09247.19
07/06/2010248251.78247.2250.66
07/07/2010252.4252.4245.92247.41
07/08/2010252252.07247.76248.31
07/09/2010249.91255.57249.79254.62
07/12/2010255.45258.96253.11257.66
07/13/2010257.7260.78254.63259.94
07/14/2010261.6265.19260.82262.89
07/15/2010270271.1263.12270.06
07/16/2010272273.78267.48271.43
07/19/2010271273.4268.67272.16
07/20/2010273.05277.8271.7273.79
07/21/2010274.2275267.36269.43
07/22/2010268.05273.56267271.36
07/23/2010273279273277.99
07/26/2010278279.35275277.17
07/27/2010277.4279.19273.6274.89
07/28/2010276.8276.8268.2269.99
07/29/2010270275268.51273.12
07/30/2010272273.4267.4268.69
08/02/2010270.02272.34268.03270.15
08/03/2010270.15274.32269.06271.2
08/04/2010272272.67265.02266.28
08/05/2010266.9268.81262.41263.32
08/06/2010263.55266.16261.15262.86
08/09/2010262.86264.36258.8261.96
08/10/2010262263257.7258.98
08/11/2010258.98260.3255.33257.82
08/12/2010256263.97254.97263.12
08/13/2010264267.2264265.64
08/16/2010266.1269.34264.72267.32
08/17/2010267.4268.71264.66266.15
08/18/2010266.15271.8264270.65
08/19/2010271.6273.2268.4272.71
08/20/2010271.6275270.51273.4
08/23/2010273.4277.14272.08276.25
08/24/2010275277271.58274.43
08/25/2010272.8276.2271.58272.34
08/26/2010272.6275270273.56
08/27/2010273.4276.65263.72265.39
08/30/2010266.4269.8262.4264.79
08/31/2010255.37268230266.13
09/01/2010266.13271.8266.13270.82
09/02/2010271.82279.16271.82277.61
09/03/2010280280273.1275.93
09/06/2010276.8281.1276.64278.93
09/07/2010279.2281.28275.4279.5
09/08/2010278278.54274.62276.25
09/09/2010277278.38273.46275.88
09/13/2010277.2286.57277.2285.24
09/14/2010286.1287.4281.12285.26
09/15/2010285.8295285.2294
09/16/2010294304.6292.43296.96
09/17/2010297.01302.6296.2301.3
09/20/2010301313.4297.64309.37
09/21/2010310.1316.51305.03306.15
09/22/2010307.2310.4303305.94
09/23/2010306.4307.94297.94299.05
09/24/2010299.24302.59295.08301.37
09/27/2010303.99305.36298.64301.43
09/28/2010300.8303.98298.48301.06
09/29/2010290.04304.47290.04302.08
09/30/2010302.09308.59297.49307.32
10/01/2010307.6316.8307.6314.97
10/04/2010316.4319.24314.22315.42
10/05/2010315.42318.08314.02315.06
10/06/2010318319.74310.48312.45
10/07/2010312.45316.6312.2313.74
10/08/2010314.4316.74311.22314.07
10/11/2010315.24321.1307.63310.17
10/12/2010313.17313.18305.02308.64
10/13/2010310.2318.93309.41317.75
10/14/2010319321.7311.45312.78
10/15/2010313315299.22300.41
10/18/2010285.4299.8285.4296.39
10/19/2010297.8299.46292.41293.7
10/20/2010293295.4290.2291.04
10/21/2010294302.65292301.26
10/22/2010302.77302.77292.2292.8
10/25/2010293.4298292292.91
10/26/2010294294.05291.05291.9
10/27/2010292.1292.54287.61289.41
10/28/2010291.1294.24288288.96
10/29/2010289.76296.6286.21294.21
11/01/2010297.78304.87296.42302.72
11/02/2010304.8307.5302.61305.32
11/03/2010305.63308.72305.6307.22
11/04/2010310.14311.1307.62308.88
11/05/2010311311.77308.6309.97
11/08/2010311.8316.8307.72311.18
11/09/2010311313.35308.2312.46
11/10/2010313.4313.4307.26308.68
11/11/2010309.2311.96303.5304.48
11/12/2010305.6305.6296.29298.4
11/15/2010300.05307297.01304.34
11/16/2010306.75306.79289293.83
11/18/2010299.8299.8277.8285.2
11/19/2010286.23286.23274.01276.94
11/22/2010280290.76274286.12
11/23/2010284.2285.4276.06284.34
11/24/2010285.6286.19274276.96
11/25/2010277.04279.14267.22268.58
11/26/2010268.2273.45259.4266.18
11/29/2010269.79269.8264.2265.82
11/30/2010265.8277.96263.04273.37
12/01/2010274.01285.78274284.89
12/02/2010288.2292.2284.63291.07
12/03/2010291.07291.07277.77281.23
12/06/2010284.94284.94275.2276.49
12/07/2010277277.01261.5264.9
12/08/2010263.8263.8248.66250.3
12/09/2010252.48259.8245.94249.15
12/10/2010250.6266249.6264.71
12/13/2010268271258.62264.13
12/14/2010266.76266.98257.04260.67
12/15/2010260264.2256.01259.52
12/16/2010260.93263.94257.02261.87
12/20/2010262262253.37254.18
12/21/2010256.18264.78256263.67
12/22/2010265.6265.9260.84262.33
12/23/2010264.56264.56261.93262.82
12/24/2010260264.96260264.4
12/27/2010265.88266262.02263.32
12/28/2010264.38264.38257.31257.78
12/29/2010258.11263258.11262.48
12/30/2010264267.74261.02266.76
12/31/2010267.35271.6266.38270.02