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
AXISBANK.NS: Axis Bank Limited Historical Data
2015 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 534.0371
CLOSE 532.8272
Low
LOW 429.5
High
HIGH 654.9
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2015 | 502.65 | 504 | 499.05 | 503.05 |
| 01/02/2015 | 503.2 | 516.9 | 501.7 | 514.3 |
| 01/05/2015 | 516.9 | 520.4 | 515.1 | 517.55 |
| 01/06/2015 | 513.55 | 513.55 | 496.75 | 499.05 |
| 01/07/2015 | 498.8 | 505.35 | 494.5 | 498.65 |
| 01/08/2015 | 506 | 507 | 494.65 | 501.95 |
| 01/09/2015 | 504.9 | 505.9 | 487 | 494.95 |
| 01/12/2015 | 495 | 503.8 | 492.15 | 501.55 |
| 01/13/2015 | 504 | 511.7 | 500.3 | 504.5 |
| 01/14/2015 | 504.5 | 505.75 | 494.2 | 499.6 |
| 01/15/2015 | 523.45 | 523.95 | 511.1 | 514.05 |
| 01/16/2015 | 516.6 | 521.5 | 512.6 | 514.8 |
| 01/19/2015 | 519.45 | 531.8 | 516.85 | 528.95 |
| 01/20/2015 | 532.55 | 554.7 | 531.1 | 551.4 |
| 01/21/2015 | 553 | 556.8 | 545.55 | 547.25 |
| 01/22/2015 | 549.7 | 567.15 | 547.8 | 564.75 |
| 01/23/2015 | 571 | 577.4 | 560.3 | 565.15 |
| 01/27/2015 | 570.9 | 597.8 | 567 | 592.1 |
| 01/28/2015 | 590 | 599.8 | 583.45 | 590.6 |
| 01/29/2015 | 588.95 | 602 | 582.1 | 599.5 |
| 01/30/2015 | 602.75 | 604.05 | 583.7 | 588.1 |
| 02/02/2015 | 586 | 621 | 584.4 | 617.3 |
| 02/03/2015 | 623 | 625.6 | 584.5 | 586.6 |
| 02/04/2015 | 591 | 592 | 553.25 | 558.6 |
| 02/05/2015 | 562.4 | 578.5 | 558.6 | 565.9 |
| 02/06/2015 | 568 | 571.5 | 545.75 | 563.15 |
| 02/09/2015 | 555 | 569.6 | 550 | 553.6 |
| 02/10/2015 | 546.9 | 569.8 | 540.5 | 554.1 |
| 02/11/2015 | 559.35 | 572.65 | 555.5 | 569.25 |
| 02/12/2015 | 573 | 581.5 | 564 | 578.75 |
| 02/13/2015 | 582.15 | 588.75 | 576.5 | 581.1 |
| 02/16/2015 | 583 | 584 | 566.1 | 570.3 |
| 02/18/2015 | 572 | 574 | 564 | 569.5 |
| 02/19/2015 | 574 | 575.6 | 553.25 | 565.25 |
| 02/20/2015 | 566.45 | 570.8 | 554 | 561.5 |
| 02/23/2015 | 563.5 | 567 | 546.05 | 549.05 |
| 02/24/2015 | 549.9 | 555.7 | 542 | 551.8 |
| 02/25/2015 | 554.2 | 558.6 | 550.1 | 553 |
| 02/26/2015 | 552.65 | 557.65 | 543.8 | 552.3 |
| 02/27/2015 | 555.6 | 570.35 | 550.35 | 567.15 |
| 02/28/2015 | 574 | 618.9 | 562.8 | 612.6 |
| 03/02/2015 | 630 | 650 | 628.7 | 647.55 |
| 03/03/2015 | 649 | 649 | 628.55 | 631.4 |
| 03/04/2015 | 650.9 | 654.9 | 608.15 | 612.75 |
| 03/05/2015 | 613 | 622 | 603.5 | 616.8 |
| 03/09/2015 | 610 | 610 | 589.15 | 591.6 |
| 03/10/2015 | 591.9 | 594.8 | 580 | 585.45 |
| 03/11/2015 | 585.25 | 592.7 | 580 | 583.85 |
| 03/12/2015 | 587.5 | 593.5 | 582.7 | 584.1 |
| 03/13/2015 | 589.5 | 590.95 | 564.1 | 570 |
| 03/16/2015 | 569.5 | 573.8 | 559.1 | 568.6 |
| 03/17/2015 | 574.9 | 585.8 | 567.05 | 580.1 |
| 03/18/2015 | 584.25 | 585.8 | 575.75 | 581.25 |
| 03/19/2015 | 588 | 595.55 | 558.5 | 563.55 |
| 03/20/2015 | 563 | 564 | 551.7 | 556.25 |
| 03/23/2015 | 559.9 | 562 | 552.65 | 555.2 |
| 03/24/2015 | 553.95 | 566 | 551.25 | 558.05 |
| 03/25/2015 | 559.85 | 567.15 | 553.9 | 562.2 |
| 03/26/2015 | 560 | 561.45 | 537.5 | 544.3 |
| 03/27/2015 | 548 | 551.25 | 526.1 | 546.4 |
| 03/30/2015 | 552.5 | 565.45 | 549.35 | 563.55 |
| 03/31/2015 | 567.9 | 573.5 | 557.25 | 560.2 |
| 04/01/2015 | 557.7 | 572 | 555.25 | 569.65 |
| 04/06/2015 | 571.95 | 571.95 | 562.1 | 569.05 |
| 04/07/2015 | 571 | 573 | 555 | 557.85 |
| 04/08/2015 | 561.8 | 564 | 551.1 | 555.9 |
| 04/09/2015 | 560 | 577 | 555.1 | 572.15 |
| 04/10/2015 | 573.4 | 574.8 | 565.4 | 568.05 |
| 04/13/2015 | 570 | 571.65 | 562 | 566 |
| 04/15/2015 | 566.9 | 573.5 | 541.35 | 550.2 |
| 04/16/2015 | 552 | 556.4 | 543.05 | 550.8 |
| 04/17/2015 | 550 | 550.35 | 531.8 | 533.7 |
| 04/20/2015 | 534.1 | 538.25 | 507 | 518.25 |
| 04/21/2015 | 518.25 | 532.7 | 516.55 | 523.2 |
| 04/22/2015 | 526.95 | 545 | 520.3 | 540.1 |
| 04/23/2015 | 543.25 | 548.7 | 535.55 | 538.2 |
| 04/24/2015 | 538 | 538.25 | 519.9 | 527.25 |
| 04/27/2015 | 529.4 | 540.75 | 522.35 | 524.2 |
| 04/28/2015 | 523.9 | 539.45 | 519.1 | 535 |
| 04/29/2015 | 535.9 | 559.9 | 535.25 | 551.95 |
| 04/30/2015 | 563.3 | 582.4 | 559 | 567.8 |
| 05/04/2015 | 571.4 | 576 | 562.8 | 568.35 |
| 05/05/2015 | 569 | 574.25 | 562.5 | 565.85 |
| 05/06/2015 | 564.05 | 565.9 | 541.2 | 543.3 |
| 05/07/2015 | 539.65 | 544.8 | 523.3 | 527.35 |
| 05/08/2015 | 535.75 | 548 | 533.5 | 540.8 |
| 05/11/2015 | 545.5 | 552 | 543.1 | 551.1 |
| 05/12/2015 | 553 | 553.9 | 529.9 | 532.35 |
| 05/13/2015 | 538 | 564.2 | 535.2 | 558.5 |
| 05/14/2015 | 557.4 | 558.8 | 547.5 | 555.85 |
| 05/15/2015 | 558.5 | 567.3 | 557 | 562.05 |
| 05/18/2015 | 563.3 | 569.85 | 558.65 | 567.5 |
| 05/19/2015 | 566 | 570.9 | 558.6 | 561.45 |
| 05/20/2015 | 562.75 | 566.85 | 556.5 | 558.25 |
| 05/21/2015 | 560 | 572 | 560 | 570.45 |
| 05/22/2015 | 571.3 | 576.65 | 563.75 | 568.65 |
| 05/25/2015 | 568.1 | 569.75 | 560.2 | 562.1 |
| 05/26/2015 | 563 | 566.8 | 558.2 | 564.25 |
| 05/27/2015 | 562 | 579.5 | 561.25 | 577.8 |
| 05/28/2015 | 578.95 | 585.8 | 570.4 | 574.65 |
| 05/29/2015 | 575.5 | 587.3 | 574.7 | 585.4 |
| 06/01/2015 | 586.9 | 588.9 | 577.1 | 578.45 |
| 06/02/2015 | 582 | 582.4 | 548.4 | 553.1 |
| 06/03/2015 | 553.25 | 554 | 538.55 | 550.9 |
| 06/04/2015 | 560 | 560 | 546 | 556.4 |
| 06/05/2015 | 556 | 557.25 | 546.05 | 548.4 |
| 06/08/2015 | 547 | 557.5 | 544 | 553.6 |
| 06/09/2015 | 552.05 | 564 | 550.45 | 558.7 |
| 06/10/2015 | 558.9 | 567.7 | 558.85 | 564.5 |
| 06/11/2015 | 567.9 | 570.2 | 545.05 | 546.75 |
| 06/12/2015 | 547 | 552.5 | 540.8 | 551.45 |
| 06/15/2015 | 553.9 | 555 | 545.35 | 550.05 |
| 06/16/2015 | 550 | 553.95 | 540.05 | 551.15 |
| 06/17/2015 | 553.1 | 557.4 | 547.6 | 549.25 |
| 06/18/2015 | 551.7 | 554.8 | 547.4 | 550.05 |
| 06/19/2015 | 554 | 555.4 | 548.25 | 551.55 |
| 06/22/2015 | 556.55 | 575.9 | 556.55 | 572.15 |
| 06/23/2015 | 575.6 | 579.5 | 566.3 | 571.3 |
| 06/24/2015 | 572 | 577.4 | 567.2 | 571.5 |
| 06/25/2015 | 568.1 | 577.9 | 567.05 | 570.05 |
| 06/26/2015 | 568.1 | 569.7 | 560 | 565.5 |
| 06/29/2015 | 554 | 567.3 | 546 | 562.7 |
| 06/30/2015 | 561.05 | 566 | 553 | 558.95 |
| 07/01/2015 | 558.8 | 580.5 | 556.85 | 578.65 |
| 07/02/2015 | 580.1 | 586.65 | 576.1 | 584 |
| 07/03/2015 | 581.85 | 588.5 | 581 | 585.95 |
| 07/06/2015 | 575.5 | 585.8 | 573.5 | 584.2 |
| 07/07/2015 | 585.3 | 590.75 | 581.35 | 586.2 |
| 07/08/2015 | 578 | 585 | 574.9 | 576.65 |
| 07/09/2015 | 575.85 | 577.4 | 566.4 | 571.7 |
| 07/10/2015 | 574.2 | 583 | 570.8 | 578.1 |
| 07/13/2015 | 578.1 | 583.45 | 570.15 | 581.95 |
| 07/14/2015 | 582.6 | 587.65 | 578.9 | 583.9 |
| 07/15/2015 | 584.55 | 589.45 | 581.5 | 584 |
| 07/16/2015 | 587.4 | 613.45 | 587 | 608.65 |
| 07/17/2015 | 604.5 | 609.9 | 598.5 | 602.1 |
| 07/20/2015 | 600 | 603.4 | 590.3 | 599.9 |
| 07/21/2015 | 596.6 | 601 | 582.75 | 584.65 |
| 07/22/2015 | 582.85 | 593.5 | 579 | 589.85 |
| 07/23/2015 | 590 | 598.55 | 581.4 | 583.75 |
| 07/24/2015 | 587.65 | 593.75 | 575.1 | 580.45 |
| 07/27/2015 | 577.5 | 579.45 | 553.75 | 555.8 |
| 07/28/2015 | 558.6 | 564 | 550.45 | 561.25 |
| 07/29/2015 | 563.3 | 568.15 | 562 | 567.2 |
| 07/30/2015 | 571.4 | 575.75 | 563.1 | 565.7 |
| 07/31/2015 | 567.7 | 579.3 | 567 | 573.5 |
| 08/03/2015 | 576 | 582.7 | 573.4 | 576.7 |
| 08/04/2015 | 578.9 | 584.45 | 571.65 | 580.1 |
| 08/05/2015 | 582 | 589.5 | 576.5 | 580.4 |
| 08/06/2015 | 580 | 586.5 | 578.95 | 584.75 |
| 08/07/2015 | 584.9 | 584.9 | 576 | 580.3 |
| 08/10/2015 | 582.75 | 584.7 | 570.75 | 575.9 |
| 08/11/2015 | 577.7 | 580.85 | 566.35 | 571.25 |
| 08/12/2015 | 569.4 | 569.8 | 556 | 557.85 |
| 08/13/2015 | 563.5 | 571.45 | 560 | 567.55 |
| 08/14/2015 | 565.15 | 574.25 | 554.85 | 570 |
| 08/17/2015 | 569.75 | 571.75 | 560.05 | 561.4 |
| 08/18/2015 | 567 | 567.25 | 555.5 | 561.35 |
| 08/19/2015 | 560.9 | 561.75 | 552.8 | 554 |
| 08/20/2015 | 550 | 553 | 529.5 | 533.4 |
| 08/21/2015 | 527 | 528.9 | 514.3 | 525.3 |
| 08/24/2015 | 506.7 | 506.7 | 475.1 | 482.05 |
| 08/25/2015 | 489 | 506.25 | 483.5 | 502.95 |
| 08/26/2015 | 499.5 | 501.9 | 488.65 | 495.6 |
| 08/27/2015 | 505.7 | 512 | 496.45 | 509.25 |
| 08/28/2015 | 516 | 528.9 | 502.25 | 508.15 |
| 08/31/2015 | 506.7 | 517.9 | 502 | 507.75 |
| 09/01/2015 | 500 | 501 | 477.15 | 480.1 |
| 09/02/2015 | 483.05 | 488 | 464.6 | 466.6 |
| 09/03/2015 | 471 | 489.5 | 468.75 | 486.9 |
| 09/04/2015 | 483.1 | 483.4 | 462.5 | 468 |
| 09/07/2015 | 469.65 | 472.2 | 446.75 | 449.85 |
| 09/08/2015 | 452.25 | 475.6 | 450 | 473.9 |
| 09/09/2015 | 484.2 | 495 | 475.1 | 486.25 |
| 09/10/2015 | 477.8 | 487 | 472.1 | 482.6 |
| 09/11/2015 | 488 | 493.7 | 474.6 | 481.25 |
| 09/14/2015 | 480 | 498 | 479.25 | 496.2 |
| 09/15/2015 | 497.1 | 498.5 | 480.85 | 482.75 |
| 09/16/2015 | 487.45 | 497 | 486 | 494.25 |
| 09/18/2015 | 500 | 520.4 | 500 | 517.45 |
| 09/21/2015 | 510.55 | 530 | 508.75 | 528 |
| 09/22/2015 | 531 | 534.7 | 505.2 | 509.7 |
| 09/23/2015 | 498.75 | 514.85 | 497.1 | 511.7 |
| 09/24/2015 | 510 | 518.2 | 506.2 | 513.95 |
| 09/28/2015 | 514.5 | 522 | 505 | 506.7 |
| 09/29/2015 | 499.9 | 513.5 | 485 | 504.5 |
| 09/30/2015 | 508.8 | 510 | 491.5 | 495.65 |
| 10/01/2015 | 500 | 503.45 | 490.9 | 496.25 |
| 10/05/2015 | 504.5 | 514.9 | 501.55 | 513.25 |
| 10/06/2015 | 517.35 | 518.55 | 505 | 506.4 |
| 10/07/2015 | 503.25 | 509.8 | 495 | 496.8 |
| 10/08/2015 | 500 | 500.45 | 484.2 | 491.5 |
| 10/09/2015 | 495 | 499.25 | 486.75 | 490.45 |
| 10/12/2015 | 497.8 | 497.8 | 485.1 | 487.05 |
| 10/13/2015 | 487 | 492.1 | 485 | 490.9 |
| 10/14/2015 | 489.7 | 496.8 | 488.05 | 495.5 |
| 10/15/2015 | 497 | 502 | 495.55 | 498.7 |
| 10/16/2015 | 494.5 | 507.5 | 491.4 | 504.65 |
| 10/19/2015 | 502 | 508.8 | 501.15 | 506.65 |
| 10/20/2015 | 504.6 | 513.3 | 504.6 | 509.4 |
| 10/21/2015 | 509.3 | 514.75 | 505 | 511.75 |
| 10/23/2015 | 515.25 | 527.5 | 515.25 | 525.65 |
| 10/26/2015 | 528.85 | 532.7 | 519.2 | 521.05 |
| 10/27/2015 | 517.25 | 528.5 | 515.65 | 521.8 |
| 10/28/2015 | 495.7 | 495.7 | 476.55 | 482.9 |
| 10/29/2015 | 485 | 486.4 | 467.05 | 468.95 |
| 10/30/2015 | 472 | 478.4 | 465 | 475.4 |
| 11/02/2015 | 477.8 | 479.85 | 473.1 | 478.25 |
| 11/03/2015 | 481 | 483.5 | 473.35 | 474.65 |
| 11/04/2015 | 480 | 480.1 | 470.6 | 472.5 |
| 11/05/2015 | 472 | 472 | 462 | 463.8 |
| 11/06/2015 | 462 | 467.5 | 459.5 | 465.15 |
| 11/09/2015 | 453 | 467 | 445.9 | 464.95 |
| 11/10/2015 | 463 | 473.5 | 462.25 | 468.35 |
| 11/11/2015 | 474.5 | 482.4 | 473 | 480.35 |
| 11/13/2015 | 475.4 | 487.2 | 472.3 | 484.95 |
| 11/16/2015 | 484 | 485 | 477 | 481.45 |
| 11/17/2015 | 484.75 | 485 | 473.05 | 475.6 |
| 11/18/2015 | 474.7 | 476.7 | 462.2 | 463.55 |
| 11/19/2015 | 468 | 468 | 460.1 | 463.05 |
| 11/20/2015 | 462.95 | 465.35 | 458.25 | 459.85 |
| 11/23/2015 | 461 | 464.25 | 458.7 | 462.7 |
| 11/24/2015 | 462.85 | 466.95 | 462.7 | 463.85 |
| 11/26/2015 | 465.1 | 468.55 | 464.5 | 465.3 |
| 11/27/2015 | 467 | 475.4 | 466.1 | 471 |
| 11/30/2015 | 469.25 | 474.4 | 468.1 | 469.15 |
| 12/01/2015 | 471 | 471.35 | 458.15 | 461.6 |
| 12/02/2015 | 462.25 | 463.4 | 457.25 | 459.5 |
| 12/03/2015 | 460 | 465.35 | 458.65 | 462.5 |
| 12/04/2015 | 459.9 | 462.8 | 456.1 | 460.5 |
| 12/07/2015 | 462.95 | 465.55 | 460.3 | 462.3 |
| 12/08/2015 | 460 | 462.95 | 457.5 | 458.8 |
| 12/09/2015 | 457.05 | 461.1 | 448 | 450.6 |
| 12/10/2015 | 452 | 454.6 | 445.1 | 449.95 |
| 12/11/2015 | 449.95 | 450.8 | 436.55 | 440.65 |
| 12/14/2015 | 432 | 441.45 | 429.5 | 431.35 |
| 12/15/2015 | 432 | 436.9 | 429.65 | 436.1 |
| 12/16/2015 | 437 | 441.9 | 434 | 438.15 |
| 12/17/2015 | 442 | 443.65 | 431.45 | 435.55 |
| 12/18/2015 | 434.3 | 440.8 | 431.1 | 432.55 |
| 12/21/2015 | 432.55 | 443.2 | 432.15 | 442.35 |
| 12/22/2015 | 442.9 | 450.65 | 441.6 | 446.7 |
| 12/23/2015 | 450 | 452.7 | 448.2 | 452 |
| 12/24/2015 | 452.8 | 455.25 | 448.45 | 450.75 |
| 12/28/2015 | 450 | 456.6 | 448.4 | 455.35 |
| 12/29/2015 | 455.4 | 459.9 | 451.2 | 458.35 |
| 12/30/2015 | 458 | 460 | 453.6 | 455.1 |
| 12/31/2015 | 456 | 456 | 448.2 | 449.1 |