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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 358.7988
CLOSE 359.2807

Low

LOW 216.52

High

HIGH 506.4
DATEOPENHIGHLOWCLOSE
01/01/2014260.3261257.64258.65
01/02/2014258.4265252.67252.99
01/03/2014251.6253.9249.12252.83
01/06/2014251.51252.4248.32251.4
01/07/2014251.5253.16243.1247
01/08/2014248249241.43241.62
01/09/2014241242.11235.24237.12
01/10/2014238.79239.31231.78233.2
01/13/2014233240233238.98
01/14/2014237238.71233.85235.38
01/15/2014237237.6233.28236.6
01/16/2014237239.5233.74234.75
01/17/2014235.6237.6229229.95
01/20/2014228.54233.6226.46232.11
01/21/2014232.98238.44231.7237.76
01/22/2014237.2240.48234.62236.6
01/23/2014236.65244.04236.27242.98
01/24/2014240.6245.76239240.2
01/27/2014235.2236.72231231.39
01/28/2014231.4235.8223.06223.9
01/29/2014226.06229.99224.24228.71
01/30/2014224.6225.74221222.53
01/31/2014222.64225.4222.07224.6
02/03/2014222.42226.78222.14224.8
02/04/2014221.35225.47220.2225.2
02/05/2014225226222.3224.2
02/06/2014225.02227.2219.71221.6
02/07/2014224.01225.88222.14225.2
02/10/2014226.39227.88222.41224
02/11/2014224.67226.36223.28224.2
02/12/2014226226.6222.87223.92
02/13/2014224.04224.96219.3220.3
02/14/2014221.8222.2216.52220.61
02/17/2014222.2224221223.05
02/18/2014223235.3221.71233.08
02/19/2014232.9235.6231.6233.23
02/20/2014230.8234.38229.29231.57
02/21/2014232239.6232238.67
02/24/2014237248.98236.59247.64
02/25/2014248.2250.2245.03247.35
02/26/2014246.4249.4245.64247.85
02/28/2014248.1254.32247.62253.41
03/03/2014252257.14249.52251.1
03/04/2014251260.98251258.71
03/05/2014260262.84258.81261.53
03/06/2014261.58267261.4265.9
03/07/2014266.8284.73265.86281.36
03/10/2014278.4288.36278.4285.31
03/11/2014285.2290.6282.01283.5
03/12/2014283.5284.98278.41279.58
03/13/2014281.98285275.01276.23
03/14/2014274.2274.2266.2270.98
03/18/2014273276.6268.58269.82
03/19/2014271.6279.79270.27277.11
03/20/2014272.3276.68269.15271.47
03/21/2014267282.39264.42278.85
03/24/2014280.38285278.85282.14
03/25/2014282.28284.19279.23280.18
03/26/2014282.31287.52281.17286.02
03/27/2014286293.78283.2285.99
03/28/2014286.96293.98286.01292.39
03/31/2014294.2295290.02292.1
04/01/2014294295.78290.71293.7
04/02/2014291.6294.93287.48293.43
04/03/2014293.78293.78285.62286.97
04/04/2014286290.1283.6285.63
04/07/2014285.58287.91282.02284.41
04/09/2014285.7298284.23296.79
04/10/2014296.89303.52295.15300.74
04/11/2014297301.33296299.15
04/15/2014298.8299.07286.86289.04
04/16/2014289.4292.94285.4286.39
04/17/2014287.4294.53287.4292.93
04/21/2014294302293.8300.76
04/22/2014301.2302.36297.62300.02
04/23/2014298.4306.77298.4303.96
04/25/2014304.4309.6300.23306.54
04/28/2014310310.96305305.91
04/29/2014307.2308.99301.54305.68
04/30/2014307.58309.7299.43303.44
05/02/2014305.07307.74303.7306.03
05/05/2014307.19312.98304.3310.31
05/06/2014311312.65305.7307.39
05/07/2014306.74311.2303.34307.54
05/08/2014308.4311.88306.6310.75
05/09/2014311.18330309.55325.8
05/12/2014330.6338.35327.82329.31
05/13/2014335336.4328329.75
05/14/2014330.4334326.07327.3
05/15/2014328334.98327.81332.81
05/16/2014350369.81336.8351
05/19/2014355.4379.88355.4371.92
05/20/2014374378.56368.21371.39
05/21/2014371.6373.44362.01363.03
05/22/2014365.8371.6361.02368.33
05/23/2014369.25374.69368372.9
05/26/2014375.4385.76369.6374.59
05/27/2014371.82374.46366.01369.81
05/28/2014369.81375365.05371.98
05/29/2014371.8378.68370.1373.14
05/30/2014373.8373.8364.8367.23
06/02/2014366.45381.4364.51380.17
06/03/2014381.98384.98377.6379.93
06/04/2014378.4386.6376.22384.94
06/05/2014385390383.4389.27
06/06/2014391.08396.7389.02394.72
06/09/2014397397.92392.18393.45
06/10/2014393.6393.87385.06386.5
06/11/2014387.21393.7385.6388.16
06/12/2014384.8385.6378.49380.55
06/13/2014379.8381.58362.14363.6
06/16/2014362.4364.4350354.62
06/17/2014354369.6352.11367.92
06/18/2014369375.18364.61369.7
06/19/2014370.42373.4365.26368.36
06/20/2014366376.74365.6373.27
06/23/2014372.4377.99371.01376.59
06/24/2014376.2386376.2385
06/25/2014386.8386.8381382.54
06/26/2014383.05387.8381.54385.52
06/27/2014385.69387.34380.04381.84
06/30/2014386.4390382.2383.77
07/01/2014385.6387.08383.28384.01
07/02/2014388388.3384.65385.37
07/03/2014387.4389.54382.58385.14
07/04/2014385389.6383.44387.18
07/07/2014387.5388.43383.01384.6
07/08/2014384.76385.4370.4377.65
07/09/2014375.98382.38372.86374.72
07/10/2014375.02387.72365.01372.41
07/11/2014372.02375.04361.52363.33
07/14/2014363.56372.17361.46369.32
07/15/2014370.97380.69370.4379.78
07/16/2014386.48395381.21392.76
07/17/2014394394.2389.24390.84
07/18/2014389401.97386.5399.16
07/21/2014402.8407.6400.52404.67
07/22/2014406.88407.13400.44403.26
07/23/2014403.76408.61396.8400.01
07/24/2014400402.18396.5399.34
07/25/2014399.8401.8394.27397.15
07/28/2014403.45407.35393.6395.35
07/30/2014399.9403.7392.15401.7
07/31/2014402403.35390.05391.65
08/01/2014388397384.9387
08/04/2014391.7394.25387.2390.85
08/05/2014392.5395.5386.85392.95
08/06/2014392392.05382.2383.2
08/07/2014380.05386.55380.05381.1
08/08/2014375377.3369.05371
08/11/2014374377.9372.6376.75
08/12/2014377383.15374.55381.85
08/13/2014378.15380.65372373.9
08/14/2014373.5379.45371377.8
08/18/2014377.8396.5375.85394.7
08/19/2014397.3401.9395.25397.85
08/20/2014398.4398.9392.35394.2
08/21/2014394.8402.15393.1398.65
08/22/2014400405400402.8
08/25/2014402.5407.35397.7398.75
08/26/2014391400.25390397.6
08/27/2014399.05402.55396.65398.75
08/28/2014399.5401.9392.15397.25
09/01/2014398.95406.9397.5405.4
09/02/2014407411.8406.3409.25
09/03/2014411414.9408.1413.7
09/04/2014411.4417.35409416.4
09/05/2014416419.25413.7415.95
09/08/2014417.65423.45414.75420.75
09/09/2014420.7422415.75418.7
09/10/2014419419414.55416.5
09/11/2014418.4423.8416.15418.5
09/12/2014418419.75414.15416.95
09/15/2014414.9414.9409.7411.65
09/16/2014411414397.35399.15
09/17/2014401402.7395.65397.95
09/18/2014395.6406.4393.8405.3
09/19/2014407.7410.9398.2407.65
09/22/2014403.8412402.05408.2
09/23/2014407409.65398.1399.1
09/24/2014399400.9393.15397
09/25/2014394.5395.35375.25377.85
09/26/2014375391.8370.25389.55
09/29/2014391.7391.7384.5386.05
09/30/2014385385.65376.45377.7
10/01/2014375.6381.5374379.95
10/07/2014377.5384.95372.3373.6
10/08/2014372.75380.25372.35379
10/09/2014381389.8381387.4
10/10/2014384384.25377.55379.2
10/13/2014375.95389373386.9
10/14/2014389.2400.7387.55397.1
10/16/2014395402.45390.25393.65
10/17/2014395.9405394.55401.6
10/20/2014413.85419.4410417.85
10/21/2014419424.8418423.05
10/22/2014427427.9419.75424.45
10/27/2014424.6428.95420.35426.8
10/28/2014427.2430.6422.6424.2
10/29/2014426.95429422.5425.55
10/30/2014425431.3422430.2
10/31/2014432440.4431.75439.4
11/03/2014442447437.4445.25
11/05/2014445.25460.75443.65457.95
11/07/2014461.9472.4460.35469.05
11/10/2014471475.4458.65460.5
11/11/2014461468.7461466.7
11/12/2014469482.7466.35481.15
11/13/2014483.95485.9470.05473.6
11/14/2014475479.75470.55476.9
11/17/2014477.9477.9471475.9
11/18/2014475.85479.9471.2474
11/19/2014475.9475.9467470.2
11/20/2014471471.7462.9466.65
11/21/2014467.5482.5466.1476.95
11/24/2014479482.55475.3478.15
11/25/2014479479.9466.65470.75
11/26/2014470.9473.75464470.3
11/27/2014470.25472.5462.65469.4
11/28/2014471.8485.8471.05481.2
12/01/2014484.4493.2481.15489.15
12/02/2014489494.8484.5493
12/03/2014494500.7490.65499.05
12/04/2014501.4502.7491.2499.95
12/05/2014502506.4496.5498.55
12/08/2014499.95503495.5496.6
12/09/2014495.95496487488.8
12/10/2014488.55496.15486.5489.25
12/11/2014488.8494.7480.1490.5
12/12/2014491.2493.55481.55483.4
12/15/2014480487.4475.3476.75
12/16/2014475476.5465.25472
12/17/2014468.35480.5464.2474.85
12/18/2014483490480487.95
12/19/2014496.9496.9488.3490.25
12/22/2014491.4500.75486.5498.3
12/23/2014501506492.55493.8
12/24/2014494497.7491.2494.3
12/26/2014495.75500488494.45
12/29/2014495499.6491.2494.1
12/30/2014495.05499.95490498.8
12/31/2014500.05505499502.4