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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 489.3986
CLOSE 489.0236

Low

LOW 366.75

High

HIGH 638.3
DATEOPENHIGHLOWCLOSE
01/01/2016449.75452.9445.55449.9
01/04/2016448.9448.9436.15438.4
01/05/2016439.9439.9433.6436.45
01/06/2016439.3439.3430430.7
01/07/2016425425.15407409.25
01/08/2016413.5418.75410413.7
01/11/2016410423.4407.4417.2
01/12/2016419.8420.65401406.1
01/13/2016410411.45392.45406.7
01/14/2016394.8402388.75390.6
01/15/2016392.45395.85369374.25
01/18/2016372.25383.35366.75373.2
01/19/2016376396376393
01/20/2016385.6393.4374.65387.6
01/21/2016400412.45397.7409.15
01/22/2016419.4427.65414.6424.15
01/25/2016429.75429.75415.2420.85
01/27/2016424.1426.5411.6415.4
01/28/2016416416.9402.4405.65
01/29/2016396409.8393.25408.4
02/01/2016410410.35394.5399.3
02/02/2016399404.45388.6390.9
02/03/2016387390379.15380.55
02/04/2016385.75386.6373.35382.75
02/05/2016384.7405384.25399.55
02/08/2016401417.95401408.55
02/09/2016401405.9396399.9
02/10/2016397.9398385.35393.6
02/11/2016392.9396.75373.3377.2
02/12/2016389.4395.95379.1391.1
02/15/2016395.65420395.65417.65
02/16/2016420.8422.5405405.8
02/17/2016406.9406.9394.75403.1
02/18/2016410.2412.1391.6398.05
02/19/2016395.6396.9390392.5
02/22/2016395398.75391.05397.15
02/23/2016397.9397.9383.25385.15
02/24/2016385391377.25386.65
02/25/2016386.1387.8377.45378.2
02/26/2016385390.3382.15386.35
02/29/2016387391.65374375.75
03/01/2016380.1393.2380.1392
03/02/2016400411.8400407.25
03/03/2016411.35419407.1417.15
03/04/2016418.15418.15409.25416.05
03/08/2016415.6423.05408.8411.75
03/09/2016409418.2407.5416.85
03/10/2016417.5420410.6413
03/11/2016413.85421.95408.25412.8
03/14/2016417.6422.25413.1415.45
03/15/2016417.5421.75416.1418.85
03/16/2016419426.35411424.6
03/17/2016430435425.5428.15
03/18/2016429.95437.6429.1436.1
03/21/2016439445.5437.9444.5
03/22/2016447447.6434.3441.25
03/23/2016439.25441.25435.1437.5
03/28/2016437.85438.6419.8422.9
03/29/2016423.9432.9422.4429.45
03/30/2016433.3445.7432.1444.25
03/31/2016443.7449438.2444.15
04/01/2016440.9452440.05449.9
04/04/2016451.5451.55442.1444.75
04/05/2016443.4449.5431432.6
04/06/2016433.3436.3423.1424.65
04/07/2016427.75431.8424.9426.65
04/08/2016426.7427.35420.05421.6
04/11/2016423.9431.9417.5429.8
04/12/2016430.5436.45429.4434.05
04/13/2016440.05445.3438.1440.5
04/18/2016444.95446.05437.4445.25
04/20/2016446.1460.65444.35459.1
04/21/2016463.8472.75463467.95
04/22/2016465.6478.5462.1475.85
04/25/2016474477.35465469.9
04/26/2016470.1484.9463.65480.2
04/27/2016461.3473.5458.05465.5
04/28/2016463471.85461.55468.05
04/29/2016466.75477.45465.05472.4
05/02/2016474.35479468.45471.8
05/03/2016473.9475466.3470.55
05/04/2016466470460.25462.45
05/05/2016463467.3458.45461.05
05/06/2016461464.05459461.45
05/09/2016465.8478461.65477.1
05/10/2016479489478.15487.95
05/11/2016482.6499.35480.25498.2
05/12/2016498.6506.9490.6492.55
05/13/2016493.7496.2486.5490.65
05/16/2016492493.65477.25486.45
05/17/2016490.7505.5490.3503.35
05/18/2016498.5503495.25501.1
05/19/2016501.75501.75489490.5
05/20/2016493.95495.7488.1490.6
05/23/2016495.4495.4485486.5
05/24/2016483.25490.95482488.95
05/25/2016494503493.35502.15
05/26/2016502.5523500.25519
05/27/2016520.25525509512.4
05/30/2016513.95522.05512.5513.7
05/31/2016515518.7510.7515.2
06/01/2016524.85529.45510511.95
06/02/2016510.5525506.75524.35
06/03/2016527.15544.95527542.65
06/06/2016542.1545530.3532.85
06/07/2016539.1539.1526.75534.4
06/08/2016536.4541.45530.8539
06/09/2016542.95545.9537.1542.6
06/10/2016540549.15538.3541.05
06/13/2016529.8534.6524531.15
06/14/2016535.8535.8525.5529.65
06/15/2016531.9533.4522.65528.8
06/16/2016528528.3516523.45
06/17/2016526.9533.9524.7526.9
06/20/2016515523.9514522.45
06/21/2016524.5524.5515.45517.4
06/22/2016517.9521513.6516.2
06/23/2016518528514.8526.4
06/24/2016502511.6492.8510.5
06/27/2016507.4517.6507.15514.45
06/28/2016515520.5512.75514
06/29/2016518.5518.95514.25517.85
06/30/2016522535.25521533.5
07/01/2016535.8545.7535.5542.9
07/04/2016545.5546.95539.5543.85
07/05/2016541.2546.25535.25539.7
07/07/2016539.2545.9535.3542.25
07/08/2016541548.5540546.45
07/11/2016551.65553541.55544.4
07/12/2016550562.1549.15561
07/13/2016563.7563.7551.1556.85
07/14/2016555.75561.7553.6560.25
07/15/2016556.15570.45556565.05
07/18/2016570576.8569571
07/19/2016570.7573.85563.85565.45
07/20/2016563.3567.85555.85558.25
07/21/2016557.9557.9535.55538.05
07/22/2016537.95545.3532.9537.7
07/25/2016518.5540518.5538.1
07/26/2016539.7559.2535.45553.8
07/27/2016553.85558.1543.45548.85
07/28/2016548.1553.35538.05543.85
07/29/2016542.5551.8542.5546.15
08/01/2016546.25557.7546.25550.55
08/02/2016552555.6547.1549.65
08/03/2016549.65552.95540.85549.35
08/04/2016551.9556544.65547.5
08/05/2016552.4569550.55567.25
08/08/2016568.45572.4565.25571.15
08/09/2016570.5576566.7574.1
08/10/2016574.05575.3563567.9
08/11/2016564.25574.9564.25569.75
08/12/2016569.85593.2569.8591
08/16/2016593.95593.95580583.3
08/17/2016588.2598585.2589.5
08/18/2016591.1597.3590.8593.15
08/19/2016595.4597.6586.1588.55
08/22/2016589.9589.95579.4580.25
08/23/2016581.25585580.1582.5
08/24/2016584.85584.85578.65583.4
08/25/2016586.8594585586.55
08/26/2016586.5589580.3586.4
08/29/2016586.4597586589.15
08/30/2016592599.25588.55591.15
08/31/2016591.5603.85580.7596.85
09/01/2016597.05603592596.65
09/02/2016597.7602594.25599.2
09/06/2016602.5637.8602.5635.9
09/07/2016637.75638.3622.5625.1
09/08/2016626634619.75629.35
09/09/2016615.1624.7611.7613.1
09/12/2016597.8601.85588.4592.1
09/14/2016593604.65590.45601.8
09/15/2016601.05603583.3588.75
09/16/2016592.25612.4592.25602.2
09/19/2016603606592.85594.35
09/20/2016598.8599589.15592.95
09/21/2016596.5600.35594.5598.9
09/22/2016610612590591.8
09/23/2016595.6596.1555.7557.45
09/26/2016559.1560545.3547.4
09/27/2016551554.25538.7541
09/28/2016543.15550.65540.5549.1
09/29/2016554.45554.85523.45539.3
09/30/2016535547.15530.6541.35
10/03/2016542.95552.3542.9550.9
10/04/2016553553.35541546.6
10/05/2016550550.65533.25535.7
10/06/2016531.7535524.05530.8
10/07/2016530539.4530533.85
10/10/2016538538.75530.3531.55
10/13/2016529529.9513.2518.8
10/14/2016521525516.8520.65
10/17/2016524.15533.8517.1519
10/18/2016523.9534.05518.4532.45
10/19/2016535.65542529.1535.55
10/20/2016537.1544.85536540.05
10/21/2016538.7539.2524.2526.1
10/24/2016529.45530517.55521.55
10/25/2016520.9531.5520.1529.1
10/26/2016499502484.5487.55
10/27/2016485489.6477.3485.65
10/28/2016486.9494484.55486.9
11/01/2016488.05488.05474.45475.8
11/02/2016469.8480.5468.1476.8
11/03/2016475.5479.8473.65475.85
11/04/2016474.4485.7474.2478.7
11/07/2016484.75489.45482.05485.4
11/08/2016487.05492.45483.25490.85
11/09/2016459493.95458.95487.55
11/10/2016494513.6494506.95
11/11/2016505512.7495498.75
11/15/2016498503476.75479.3
11/16/2016486.85487.35470.1472.7
11/17/2016474.35484.4471.35474.1
11/18/2016478478.9472473.45
11/21/2016475.9476.5463.05465.7
11/22/2016468.05475.5458.05470.75
11/23/2016475482.55469.15480.5
11/24/2016479.7479.7466.05468.2
11/25/2016472.25473465.3471.2
11/28/2016464477.6461.15472.9
11/29/2016473475.6463464.65
11/30/2016465471462.05469.85
12/01/2016474474.45464.3466.05
12/02/2016466.9466.9458459.95
12/05/2016457.7464.7455.8460.75
12/06/2016461.8463.2454.35455.95
12/07/2016457.85457.85441.25447.1
12/08/2016449.9452.85447.4449.35
12/09/2016451.7458445.55456.4
12/12/2016445452444.1445.1
12/13/2016445.8454.45442.3452.95
12/14/2016454.65469.8454467.2
12/15/2016459.1479.4459.1478.1
12/16/2016479.5480.7468.7472.8
12/19/2016469.5472.75466.45467.6
12/20/2016469469.7460.45461.65
12/21/2016463.55465.8455.1457.7
12/22/2016455.8455.8445.05447.55
12/23/2016448449.35436438.1
12/26/2016435.1435.85427432
12/27/2016431.1438.9431.1437.65
12/28/2016439.7448.25438440.05
12/29/2016442445.9437.7444.25
12/30/2016445.5452.2445.05449.95