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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 221.6246
CLOSE 221.6803

Low

LOW 156.8

High

HIGH 275.8
DATEOPENHIGHLOWCLOSE
01/02/2012162163156.8158.96
01/03/2012161.02168.38160.73167.51
01/04/2012168.96171.2166.38169.63
01/05/2012169.8175.76169.01174.13
01/06/2012172.56173.2167.26170.7
01/09/2012170.2172.68167.02171.64
01/10/2012173.8179.4173.22178.95
01/11/2012179.6189.49178.62186.73
01/12/2012186.2193.69185.39188.1
01/13/2012189.77191.19185.71187.94
01/16/2012186.8187.8183.42187.05
01/17/2012188.6195.98188.6192.45
01/18/2012192.8193.79186.02186.65
01/19/2012189192.24188.65191.01
01/20/2012192.42204191.09201.81
01/23/2012203.4207.56198.16199.39
01/24/2012199.4209.2196.81206.52
01/25/2012207.76215.18204.11212.73
01/27/2012214.8215.88211.27214.61
01/30/2012213.96213.96203.46204.69
01/31/2012207217.6206.19215.01
02/01/2012214.9218.46210.66217.62
02/02/2012218.8221.74212.71215.18
02/03/2012215.34221.87212.24219.87
02/06/2012222.8223.68219.59222.01
02/07/2012224.98224.98219.8222.72
02/08/2012223.6228.23220.53225.44
02/09/2012222.94228.36221.25226.9
02/10/2012225.2228.78220.38223.61
02/13/2012224225.55221.7223.27
02/14/2012223.6226.6222.25225.93
02/15/2012228.4246228.02244.2
02/16/2012241.03247239244.86
02/17/2012249.6259248255.64
02/21/2012253.8261.69253.63257.52
02/22/2012257.26258.68240.8243.21
02/23/2012242249239.2243.54
02/24/2012243.56249.31235.23236.69
02/27/2012237237.57221222.9
02/28/2012225.9237.6224.03234.11
02/29/2012238241.91232.05235.55
03/01/2012235235226.48230.58
03/02/2012232.99241.78228.89233.33
03/05/2012233233.8228.55230
03/06/2012229.78240221.15229.5
03/07/2012228233.99226.15232.97
03/09/2012237.8243.8237242.68
03/12/2012250251.53242.63245
03/13/2012248249.7247.27248.12
03/14/2012253256.74251.65254.81
03/15/2012255255.2246.72248.48
03/16/2012246.9255.9240.69243.24
03/19/2012245.59247.6237.71239.79
03/20/2012240244.25236.02237.27
03/21/2012237248.59236.63245.75
03/22/2012247.05248.66233.82235.3
03/23/2012237.76240.5230.44235.87
03/26/2012234.98234.98224225.03
03/27/2012230.8232.2223.41228.3
03/28/2012226227.57221.65223.12
03/29/2012219.63227.52219.04224.41
03/30/2012226.5230.4226229.24
04/02/2012225.2232.3225.2230.96
04/03/2012232.2237231.8235.16
04/04/2012232.2234.76231.07233.33
04/09/2012231.51231.6228.24229.19
04/10/2012230.9231.9227.96230.71
04/11/2012227.6233.92226.81231.48
04/12/2012232.68240.52232.68239.3
04/13/2012241.2243.39231.22232.43
04/16/2012231.96240231.62239.37
04/17/2012241.8245232.29242.33
04/18/2012244245.3237.82239.26
04/19/2012239.46241.88236.76239.11
04/20/2012237.99240.97232.63235.43
04/23/2012235.6237.68225.4226.89
04/24/2012228.38228.41217.8222.78
04/25/2012222.8225216.25218.95
04/26/2012219.2219.79215.23217.33
04/27/2012217.94223.19217.8220.8
04/30/2012224.07225.94219.65221.39
05/02/2012221.44225.53219220.65
05/03/2012218.8218.8210.8211.66
05/04/2012209.8210.04199.74201.95
05/07/2012198205.94193.75204.51
05/08/2012205.1205.98194.4196.69
05/09/2012194.06196.38191192.23
05/10/2012192.55198.94192.55196.25
05/11/2012194.63201.8193.41200.04
05/14/2012200.8202.72195199.53
05/15/2012197.6201.29196.6198.72
05/16/2012194.02196.39192.02194.28
05/17/2012195.88197.58188.88190.26
05/18/2012186.79191.08184.4189.88
05/21/2012190.2193.76190.03192.65
05/22/2012195.8196.6191.73193.11
05/23/2012192193.92190.3192.69
05/24/2012194.1199.96192.55199.56
05/25/2012199.6202.4198.48200.08
05/28/2012200.8206.4200.8205.88
05/29/2012206.6207.6203.88204.8
05/30/2012203.36203.36199.26200.16
05/31/2012197.12198.16192.81194.19
06/01/2012193.96197191.4192.91
06/04/2012191.1199.08188.82197.6
06/05/2012199.08202.38196.81197.93
06/06/2012199.8205.6199.6204.07
06/07/2012206.22212.4203.71211.42
06/08/2012211.56211.56204.26209.88
06/11/2012212.02214.4206.21207.37
06/12/2012205.62212.28205.43211.52
06/13/2012212212.6208208.93
06/14/2012206.39207.5201.15202.61
06/15/2012204.2207.67202206.51
06/18/2012209.98210.16198199.8
06/19/2012199200.98196.57200.8
06/20/2012200.52203198.86200.15
06/21/2012198.21205.78198.05205.09
06/22/2012201.2204.4199.51202.86
06/25/2012204206.85201.33202.46
06/26/2012201.5203.4199.34200.55
06/27/2012201.84203.18199.62200.19
06/28/2012196.2198.2193.6195.72
06/29/2012198.94203.62197.42203.15
07/02/2012204.25207.75203.15205.86
07/03/2012206.59210206.59208.81
07/04/2012210.3210.36207.04208.28
07/05/2012208209.9206.3208.8
07/06/2012209.54209.54205.6207.5
07/09/2012205.76208.5205207.17
07/10/2012207.4215.8207.26215.06
07/11/2012213.62216.28212.52213.34
07/12/2012211.98211.98208.6209.56
07/13/2012210.6212.4206.12206.94
07/16/2012206.25211.6206.25209.26
07/17/2012211.92212.2202.47204.76
07/18/2012206.02208.32204.51207.65
07/19/2012210.16213.31209.04211.41
07/20/2012211.38211.74207.6208.16
07/23/2012206207.4204.7205.51
07/24/2012206.51209206.02208.27
07/25/2012207.98208.1203.22205.74
07/26/2012206.99206.99199.4200.44
07/27/2012205.36207.52198.34199.43
07/30/2012201.4209.4201.4208.07
07/31/2012209.05211.36204.4208.83
08/01/2012208.05210207.2209.2
08/02/2012209.02212.22208.4211.7
08/03/2012210.03210.21206.4208.22
08/06/2012211214.61210.92212.72
08/07/2012213.6219213.2218.26
08/08/2012220221.94218.13219.34
08/09/2012220.4221.96216.02217.44
08/10/2012217.6218.18208.17214
08/13/2012213.8217210.48216.17
08/14/2012215.6222215.1221.44
08/16/2012223224.4221.54222.79
08/17/2012223224.32220.48222.04
08/21/2012222.8223.54219.48222.14
08/22/2012221.29223.97220.02221.6
08/23/2012222.8223.7217.8218.93
08/24/2012217.62217.63213.11215.09
08/27/2012216216207207.82
08/28/2012208.4208.4201.42203.45
08/29/2012203.8205.8201.4203.69
08/30/2012204205.43200.81202.65
08/31/2012202.58202.99197.71198.36
09/03/2012199.63201.66194.89195.52
09/04/2012196.2196.98193.37195.66
09/05/2012193.4193.7185.45186.05
09/06/2012186.4191.3185.63189.74
09/07/2012193.72195.96192.06195.37
09/10/2012196196.8190.03190.59
09/11/2012189192.16188.2190.57
09/12/2012192193.3188.41191.2
09/13/2012191.78191.98188.91189.61
09/14/2012195202.6194.2201.98
09/17/2012206.29212.2204.4211.5
09/18/2012210.94217.09209.42214.68
09/20/2012209.95211.76207.73208.88
09/21/2012209.79225.94209.79224.93
09/24/2012224.05234.9224.05226.53
09/25/2012228.8232.16217.61220.39
09/26/2012219.49227.2217.05225.36
09/27/2012226.8228.67224.02225.76
09/28/2012228.4230.18226.13227.2
10/01/2012227.2227.66224.23226.14
10/03/2012226.14227.17221.71222.68
10/04/2012224.6230.37224.6228.16
10/05/2012231.15232.38224.65228.59
10/08/2012229.6229.6224.2226.19
10/09/2012229.2230.4224.42225.68
10/10/2012223.98224.8220.42221.36
10/11/2012222228216.77226.74
10/12/2012227228.73223.04223.94
10/15/2012225225.2221.72223.82
10/16/2012226.7233.94226.7229.18
10/17/2012231231.9225.04230.79
10/18/2012231.45241.8229.61240.47
10/19/2012240242.16237.2240.45
10/22/2012238.8245.6237.91244.75
10/23/2012243.8245.78242.7244.45
10/25/2012243.98248.6243.6247.61
10/26/2012245.76249.23244.48246.33
10/29/2012246.4247.94242.55244.35
10/30/2012244.6247.78234.35236.94
10/31/2012236.89237.38233.11236.52
11/01/2012236.6241.95235.4241.43
11/02/2012245.54245.6242.5243.1
11/05/2012242.88243.75240.1242.85
11/06/2012242.4244.89241.07244.03
11/07/2012243248.74243246.41
11/08/2012243.2245.98242.29244.5
11/09/2012244.5246.59241.56243.02
11/12/2012243.8246.98243.02245.29
11/15/2012242.8248242.2246.45
11/16/2012247.84248.73244.38245.25
11/19/2012245.3246240.56242.86
11/20/2012244.92246.53242.74243.79
11/21/2012244248.16243.69247.27
11/22/2012248.6253.8248.49251.41
11/23/2012252.58252.58249251.35
11/26/2012252.4254.33249.42253.16
11/27/2012254.4258.8253.69258.01
11/29/2012258.22262.8258262.04
11/30/2012262.8264.92260.03263.98
12/03/2012262.8264.98260.9264.32
12/04/2012264.32265.68261.85264.42
12/05/2012265.04268265.04266.94
12/06/2012268.5275.8266.2272.82
12/07/2012273.6274264.24265.75
12/10/2012265.02267.16263.05264.57
12/11/2012265.62267.98262.02265.08
12/12/2012265.99266.08262.41265.27
12/13/2012265.6269.3263.02265.07
12/14/2012265.6271.38264.89270.54
12/17/2012270.2273.19269.01271.81
12/18/2012271.62272.66264.04270.79
12/19/2012272272.48265.65266.98
12/20/2012267.6267.99261.42263.72
12/21/2012262268.32261.4264.25
12/24/2012264.41269264.41268.53
12/26/2012268.99271.88268.34270.39
12/27/2012270.8274.97270.59272.86
12/28/2012272.8272.99269.62271.91
12/31/2012270.6273.9270.55271.31