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
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 508.3227
CLOSE 508.1091
Low
LOW 424.4
High
HIGH 567.85
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2017 | 451.4 | 452 | 441.25 | 447.75 |
| 01/03/2017 | 449.6 | 457.8 | 443.5 | 455.25 |
| 01/04/2017 | 455 | 460 | 451.95 | 453.1 |
| 01/05/2017 | 454.6 | 463.9 | 453.25 | 458.05 |
| 01/06/2017 | 459.7 | 461.8 | 454.05 | 455.2 |
| 01/09/2017 | 456.9 | 459.35 | 451.55 | 452.75 |
| 01/10/2017 | 455.5 | 456.05 | 424.4 | 447.35 |
| 01/11/2017 | 451.85 | 457.55 | 448.2 | 452.5 |
| 01/12/2017 | 454.2 | 461.4 | 452.6 | 455.2 |
| 01/13/2017 | 457 | 475.2 | 455.2 | 472.8 |
| 01/16/2017 | 472.5 | 480.5 | 468.3 | 477.25 |
| 01/17/2017 | 477.3 | 488.2 | 476.95 | 487.2 |
| 01/18/2017 | 487.15 | 491.7 | 483.25 | 488.5 |
| 01/19/2017 | 486.7 | 487.9 | 479.3 | 483.8 |
| 01/20/2017 | 458 | 461.4 | 448 | 450.75 |
| 01/23/2017 | 445.25 | 448.95 | 441.1 | 445 |
| 01/24/2017 | 447.8 | 452.55 | 445.3 | 451.25 |
| 01/25/2017 | 452 | 465.1 | 452 | 463.55 |
| 01/27/2017 | 465.25 | 478.85 | 465.25 | 472.85 |
| 01/30/2017 | 472 | 476.6 | 470.85 | 471.9 |
| 01/31/2017 | 472 | 472 | 464.3 | 466 |
| 02/01/2017 | 467.75 | 479.9 | 460 | 475.65 |
| 02/02/2017 | 476.25 | 486 | 473.35 | 482.55 |
| 02/03/2017 | 483.7 | 492.5 | 480.15 | 490.7 |
| 02/06/2017 | 494.75 | 500.2 | 492 | 498.3 |
| 02/07/2017 | 498.4 | 499.7 | 490.6 | 493.4 |
| 02/08/2017 | 492.4 | 492.7 | 481.85 | 487.6 |
| 02/09/2017 | 491 | 494.55 | 482.95 | 485.25 |
| 02/10/2017 | 489.75 | 492.5 | 486.2 | 488.9 |
| 02/13/2017 | 492.7 | 493.85 | 486.75 | 490.3 |
| 02/14/2017 | 490.3 | 491.45 | 482.1 | 486.9 |
| 02/15/2017 | 488 | 493.45 | 483.8 | 488.2 |
| 02/16/2017 | 487.7 | 494.35 | 486.55 | 493.15 |
| 02/17/2017 | 501 | 504 | 487.4 | 489.1 |
| 02/20/2017 | 489.4 | 490.65 | 479.65 | 481.05 |
| 02/21/2017 | 481.9 | 509.05 | 481.2 | 504.35 |
| 02/22/2017 | 508.5 | 528.05 | 507.8 | 525.3 |
| 02/23/2017 | 525 | 530 | 518.05 | 528.15 |
| 02/27/2017 | 527.9 | 527.9 | 507.3 | 508.95 |
| 02/28/2017 | 509.4 | 512.5 | 504.6 | 506.65 |
| 03/01/2017 | 511 | 522 | 510.15 | 513.4 |
| 03/02/2017 | 515.1 | 519.8 | 503.7 | 506.3 |
| 03/03/2017 | 507.25 | 515 | 506.25 | 512.9 |
| 03/06/2017 | 514.7 | 520.8 | 512.3 | 518.65 |
| 03/07/2017 | 519 | 519.9 | 509.25 | 511.8 |
| 03/08/2017 | 504.6 | 512.8 | 500.25 | 510.15 |
| 03/09/2017 | 509.6 | 519.55 | 506.5 | 516.4 |
| 03/10/2017 | 519.2 | 520 | 513 | 515.9 |
| 03/14/2017 | 524.9 | 525.65 | 509.55 | 510.9 |
| 03/15/2017 | 514.7 | 515.8 | 509.05 | 511.7 |
| 03/16/2017 | 513 | 516.8 | 511.3 | 513.65 |
| 03/17/2017 | 515.3 | 519 | 511.7 | 517.15 |
| 03/20/2017 | 518 | 518.25 | 501.3 | 502.85 |
| 03/21/2017 | 498.75 | 500 | 486.05 | 488.3 |
| 03/22/2017 | 485 | 502.4 | 484 | 485.45 |
| 03/23/2017 | 487.55 | 492 | 483 | 488.25 |
| 03/24/2017 | 491 | 495.7 | 484.85 | 489.35 |
| 03/27/2017 | 488.4 | 493.25 | 483.55 | 487.15 |
| 03/28/2017 | 492.3 | 505 | 490.05 | 502.8 |
| 03/29/2017 | 506 | 513 | 500.1 | 504.2 |
| 03/30/2017 | 498.95 | 504 | 495 | 499.25 |
| 03/31/2017 | 499.7 | 503.7 | 488.8 | 490.8 |
| 04/03/2017 | 495.7 | 503.7 | 491.35 | 500.6 |
| 04/05/2017 | 503.85 | 510.55 | 498.85 | 508.3 |
| 04/06/2017 | 507.7 | 517.65 | 505.15 | 508.7 |
| 04/07/2017 | 507 | 514.9 | 502.5 | 504.2 |
| 04/10/2017 | 504.65 | 513 | 503.35 | 510.75 |
| 04/11/2017 | 509.6 | 516.6 | 508.1 | 515.05 |
| 04/12/2017 | 515.3 | 520.4 | 503.25 | 506 |
| 04/13/2017 | 506.6 | 511.35 | 502.9 | 507.55 |
| 04/17/2017 | 505.55 | 509.05 | 501.25 | 502.35 |
| 04/18/2017 | 505 | 508.95 | 498 | 499.65 |
| 04/19/2017 | 498.25 | 501.45 | 488.25 | 499.5 |
| 04/20/2017 | 496.15 | 504.4 | 487 | 488 |
| 04/21/2017 | 492 | 497 | 483.3 | 486.25 |
| 04/24/2017 | 487.95 | 503.6 | 481 | 498.65 |
| 04/25/2017 | 501 | 520.15 | 495.1 | 516.4 |
| 04/26/2017 | 519.5 | 525 | 508.05 | 517.15 |
| 04/27/2017 | 524 | 524 | 503.25 | 506.6 |
| 04/28/2017 | 508.3 | 515.3 | 504.5 | 509.65 |
| 05/02/2017 | 509.5 | 513.1 | 501.6 | 505.55 |
| 05/03/2017 | 506.9 | 507.35 | 500 | 500.85 |
| 05/04/2017 | 504.95 | 521.8 | 502 | 518.85 |
| 05/05/2017 | 522 | 522.4 | 502.5 | 504.5 |
| 05/08/2017 | 509 | 513.7 | 503.3 | 511.2 |
| 05/09/2017 | 513 | 521.25 | 510.55 | 518.2 |
| 05/10/2017 | 519 | 527.55 | 515.7 | 526.35 |
| 05/11/2017 | 525.2 | 534.6 | 513.45 | 516.9 |
| 05/12/2017 | 516.7 | 516.85 | 499.2 | 503 |
| 05/15/2017 | 505 | 508.5 | 498.4 | 500.1 |
| 05/16/2017 | 502.1 | 504.5 | 493.5 | 501.5 |
| 05/17/2017 | 501.35 | 506.75 | 498.5 | 502.8 |
| 05/18/2017 | 498 | 499.1 | 490.25 | 492 |
| 05/19/2017 | 495.75 | 503.85 | 494.2 | 501.7 |
| 05/22/2017 | 504 | 507.45 | 499.5 | 502.3 |
| 05/23/2017 | 502.25 | 506.1 | 495.2 | 500.6 |
| 05/24/2017 | 503 | 505 | 495 | 499.3 |
| 05/25/2017 | 502 | 509.9 | 495.85 | 507.45 |
| 05/26/2017 | 508 | 513 | 505 | 511.45 |
| 05/29/2017 | 511.9 | 515 | 502.2 | 507.25 |
| 05/30/2017 | 505 | 516.95 | 503.65 | 514.4 |
| 05/31/2017 | 514 | 516 | 509.5 | 514.05 |
| 06/01/2017 | 512.15 | 515.95 | 505.5 | 509.3 |
| 06/02/2017 | 513.5 | 513.5 | 506.35 | 508.05 |
| 06/05/2017 | 507.35 | 516.75 | 507 | 513.65 |
| 06/06/2017 | 514 | 514.4 | 505.55 | 510.2 |
| 06/07/2017 | 510 | 515.45 | 508.1 | 514.2 |
| 06/08/2017 | 514 | 521.8 | 511.35 | 515.75 |
| 06/09/2017 | 515 | 516.35 | 509.4 | 513.65 |
| 06/12/2017 | 512.45 | 513.1 | 506 | 507.5 |
| 06/13/2017 | 509 | 512.3 | 505.5 | 506.45 |
| 06/14/2017 | 509 | 510.9 | 501.55 | 509.5 |
| 06/15/2017 | 508.85 | 509.3 | 504 | 507.6 |
| 06/16/2017 | 507.65 | 514.3 | 507.5 | 510.45 |
| 06/19/2017 | 511 | 525.35 | 509.3 | 520.15 |
| 06/20/2017 | 520.2 | 521.7 | 510.5 | 511.85 |
| 06/21/2017 | 511.05 | 512.5 | 506.75 | 507.75 |
| 06/22/2017 | 508.9 | 514.45 | 506.65 | 508 |
| 06/23/2017 | 509.6 | 510.45 | 503.65 | 504.65 |
| 06/27/2017 | 506 | 506.7 | 484.45 | 492.85 |
| 06/28/2017 | 493.8 | 500.35 | 490.05 | 492 |
| 06/29/2017 | 498 | 514.4 | 497.7 | 512.1 |
| 06/30/2017 | 510.6 | 520 | 508.1 | 517.35 |
| 07/03/2017 | 517.1 | 521.8 | 515 | 517.25 |
| 07/04/2017 | 516.8 | 517.55 | 506.55 | 508.4 |
| 07/05/2017 | 507.75 | 515.4 | 507.75 | 513.9 |
| 07/06/2017 | 511 | 512.85 | 508.15 | 509.5 |
| 07/07/2017 | 508.25 | 508.95 | 501.25 | 503.15 |
| 07/10/2017 | 509.1 | 513.15 | 506.7 | 509.95 |
| 07/11/2017 | 512 | 512.4 | 505.8 | 506.8 |
| 07/12/2017 | 508.9 | 509.9 | 504.2 | 506.75 |
| 07/13/2017 | 508 | 516.85 | 508 | 511.9 |
| 07/14/2017 | 514 | 514.5 | 507.7 | 512.95 |
| 07/17/2017 | 513.1 | 514 | 508.5 | 510.5 |
| 07/18/2017 | 509 | 522.7 | 508.35 | 516.55 |
| 07/19/2017 | 518 | 521.95 | 516.05 | 520.2 |
| 07/20/2017 | 520.8 | 544.2 | 520.7 | 540 |
| 07/21/2017 | 540 | 542.4 | 532.25 | 540.8 |
| 07/24/2017 | 541 | 546.4 | 531.4 | 534.8 |
| 07/25/2017 | 533.5 | 547.5 | 529.95 | 544.95 |
| 07/26/2017 | 538.9 | 543.95 | 525.4 | 528.85 |
| 07/27/2017 | 532.4 | 534.95 | 522 | 524.65 |
| 07/28/2017 | 523.8 | 529.65 | 512 | 515.1 |
| 07/31/2017 | 517.4 | 521.2 | 509.4 | 519.8 |
| 08/01/2017 | 518.2 | 521.75 | 514.75 | 516.55 |
| 08/02/2017 | 518.75 | 524.05 | 512.6 | 516.9 |
| 08/03/2017 | 516 | 516.35 | 504.8 | 506 |
| 08/04/2017 | 506 | 510.8 | 504.6 | 508.1 |
| 08/07/2017 | 509 | 511.8 | 504.1 | 505.8 |
| 08/08/2017 | 507.7 | 510.95 | 496.05 | 499.45 |
| 08/09/2017 | 494.45 | 498.65 | 485.45 | 486.95 |
| 08/10/2017 | 485.1 | 494.15 | 483.55 | 485.5 |
| 08/11/2017 | 482.9 | 493.35 | 480 | 489.7 |
| 08/14/2017 | 491 | 497.45 | 489.75 | 491.75 |
| 08/16/2017 | 492.95 | 501.55 | 488 | 499.5 |
| 08/17/2017 | 500.2 | 503.45 | 495 | 497.15 |
| 08/18/2017 | 495.3 | 495.95 | 489.85 | 490.4 |
| 08/21/2017 | 492.1 | 503.4 | 491.8 | 494.8 |
| 08/22/2017 | 496 | 507 | 496 | 499.2 |
| 08/23/2017 | 505 | 505.8 | 500.15 | 502.65 |
| 08/24/2017 | 503 | 510.5 | 502.05 | 506.85 |
| 08/28/2017 | 507.5 | 512.9 | 506.2 | 510.6 |
| 08/29/2017 | 509.4 | 509.45 | 501 | 503.6 |
| 08/30/2017 | 506.2 | 509.5 | 502.3 | 503.9 |
| 08/31/2017 | 504 | 505.4 | 498.55 | 500.35 |
| 09/01/2017 | 502 | 509.8 | 498.5 | 507.55 |
| 09/04/2017 | 506.6 | 509 | 499.7 | 501.75 |
| 09/05/2017 | 502.25 | 506.65 | 501.5 | 503.4 |
| 09/06/2017 | 502 | 502 | 491.5 | 492.85 |
| 09/07/2017 | 494 | 499 | 494 | 496.6 |
| 09/08/2017 | 498 | 498.5 | 491.85 | 494 |
| 09/11/2017 | 495.35 | 497.4 | 492.65 | 493.9 |
| 09/12/2017 | 494.9 | 502.2 | 493.25 | 496.5 |
| 09/13/2017 | 496.1 | 505.6 | 495.05 | 499.3 |
| 09/14/2017 | 505 | 521.8 | 502.1 | 519.75 |
| 09/15/2017 | 517.95 | 520 | 511 | 516.15 |
| 09/18/2017 | 518.65 | 526 | 518.3 | 524.55 |
| 09/19/2017 | 522 | 524.1 | 517.5 | 520.75 |
| 09/20/2017 | 516.75 | 522.5 | 516.75 | 519.45 |
| 09/21/2017 | 518 | 522.5 | 505.65 | 512.55 |
| 09/22/2017 | 509.4 | 510.5 | 503.2 | 505.3 |
| 09/25/2017 | 504 | 505 | 488.3 | 501.7 |
| 09/26/2017 | 500 | 518.2 | 500 | 511.95 |
| 09/27/2017 | 513.4 | 513.9 | 500.5 | 506.3 |
| 09/28/2017 | 507.85 | 517.25 | 505.65 | 511.8 |
| 09/29/2017 | 511.1 | 516.95 | 505.1 | 509.15 |
| 10/03/2017 | 514 | 517 | 504.1 | 509.65 |
| 10/04/2017 | 507.5 | 511 | 504.5 | 505.95 |
| 10/05/2017 | 506.65 | 507.85 | 497.45 | 501.2 |
| 10/06/2017 | 503 | 507 | 501.25 | 503.35 |
| 10/09/2017 | 503.4 | 508.8 | 501.25 | 505.95 |
| 10/10/2017 | 507.5 | 515.7 | 504.1 | 514.55 |
| 10/11/2017 | 519.9 | 523.3 | 509.4 | 515.75 |
| 10/12/2017 | 516.3 | 525.95 | 512.8 | 525.1 |
| 10/13/2017 | 524.25 | 534.65 | 522.5 | 529.45 |
| 10/16/2017 | 530.35 | 531.75 | 514.2 | 520.35 |
| 10/17/2017 | 520.95 | 526.1 | 511 | 513.15 |
| 10/18/2017 | 488 | 489 | 460.9 | 464.5 |
| 10/23/2017 | 458.65 | 461.05 | 447.5 | 449.95 |
| 10/24/2017 | 451.65 | 457.8 | 450.1 | 451.95 |
| 10/25/2017 | 468.15 | 476.5 | 456.65 | 473 |
| 10/26/2017 | 472 | 487.85 | 471.5 | 484.3 |
| 10/27/2017 | 485 | 491.4 | 481.65 | 485.95 |
| 10/30/2017 | 487.2 | 489 | 481.6 | 484 |
| 10/31/2017 | 495 | 529 | 493.3 | 523.15 |
| 11/01/2017 | 524.95 | 544 | 524.5 | 535.1 |
| 11/02/2017 | 534 | 538 | 526.3 | 532.15 |
| 11/03/2017 | 535.35 | 545.7 | 534.1 | 540.1 |
| 11/06/2017 | 539.05 | 541.55 | 530.75 | 534.5 |
| 11/07/2017 | 535.5 | 539.4 | 523 | 527.15 |
| 11/08/2017 | 537.7 | 551.9 | 533.6 | 544.85 |
| 11/09/2017 | 548.95 | 555.45 | 533 | 540.4 |
| 11/10/2017 | 534.95 | 548.95 | 532.45 | 544.8 |
| 11/13/2017 | 557 | 564.55 | 534.05 | 537.35 |
| 11/14/2017 | 537.35 | 549.95 | 532.6 | 545.65 |
| 11/15/2017 | 546.5 | 551.4 | 537.1 | 542 |
| 11/16/2017 | 544 | 548.5 | 541.2 | 542.6 |
| 11/17/2017 | 550 | 557.4 | 540.55 | 542.4 |
| 11/20/2017 | 542.25 | 547.5 | 536.75 | 545.15 |
| 11/21/2017 | 547 | 548.9 | 539.15 | 546.8 |
| 11/22/2017 | 546.55 | 547 | 539 | 540.5 |
| 11/23/2017 | 542.4 | 547.8 | 535.55 | 544.15 |
| 11/24/2017 | 544.95 | 547.7 | 541.05 | 545.5 |
| 11/27/2017 | 544.1 | 561.85 | 540.95 | 559.4 |
| 11/28/2017 | 559.5 | 565.9 | 558 | 562.55 |
| 11/29/2017 | 560.55 | 562.2 | 546.8 | 549.5 |
| 11/30/2017 | 547.15 | 547.5 | 534.15 | 535.4 |
| 12/01/2017 | 539.4 | 539.9 | 531.9 | 533.85 |
| 12/04/2017 | 536.2 | 540.85 | 529.65 | 534.95 |
| 12/05/2017 | 535 | 537.85 | 530.75 | 533.15 |
| 12/06/2017 | 532.2 | 534.5 | 529.2 | 530.5 |
| 12/07/2017 | 532.9 | 538 | 529.1 | 534.05 |
| 12/08/2017 | 536.7 | 544.5 | 536.6 | 542.5 |
| 12/11/2017 | 550 | 552.25 | 542.7 | 545.1 |
| 12/12/2017 | 544 | 544 | 535.1 | 538.6 |
| 12/13/2017 | 538 | 543 | 533.05 | 535.75 |
| 12/14/2017 | 537 | 543.4 | 534.75 | 541.45 |
| 12/15/2017 | 552.2 | 552.4 | 543.05 | 547.95 |
| 12/18/2017 | 537.95 | 553.8 | 530 | 548.65 |
| 12/19/2017 | 549.25 | 556 | 545.4 | 553.65 |
| 12/20/2017 | 553.5 | 557.8 | 548.6 | 554.5 |
| 12/21/2017 | 551.8 | 556.95 | 545.05 | 548.95 |
| 12/22/2017 | 549.9 | 554.8 | 547.1 | 553.6 |
| 12/26/2017 | 555 | 557.25 | 550.3 | 555 |
| 12/27/2017 | 554 | 560.65 | 551 | 554.6 |
| 12/28/2017 | 546.15 | 554.2 | 544 | 546.85 |
| 12/29/2017 | 548.2 | 567.85 | 547 | 563.95 |