AXISBANK.NS: Axis Bank Limited Historical Data

2018 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 567.0039

CLOSE 566.7196

Low

LOW 481.25

High

HIGH 677.95

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	563.8	569.8	560.5	565.5
01/02/2018	567	568.6	556.35	559.5
01/03/2018	561.3	565.45	555.75	560.45
01/04/2018	564.85	565	558	559.9
01/05/2018	561.05	566	556.7	563.25
01/08/2018	565.8	568	562.45	565.45
01/09/2018	564	573	563	565.3
01/10/2018	566.15	566.7	560.45	562.8
01/11/2018	562	563.15	553.55	558.75
01/12/2018	560.2	563.4	552.5	555.1
01/15/2018	556.7	564.45	556.4	560.55
01/16/2018	562.95	566.9	555.8	563.2
01/17/2018	564.05	589.3	561	585.2
01/18/2018	596	597.15	578.6	584.8
01/19/2018	584.9	594	581.2	590.25
01/22/2018	595.95	621.75	583.15	611.55
01/23/2018	616.4	627.6	611.45	620.1
01/24/2018	621.9	621.9	606.3	607.95
01/25/2018	610	619.25	598.6	616.1
01/29/2018	614.55	620.9	603.65	605.55
01/30/2018	605.6	607.45	592.45	593.75
01/31/2018	589.3	596	587.15	593.6
02/01/2018	593.6	610	586.1	592.8
02/02/2018	587.8	587.8	561.3	564.9
02/05/2018	551.1	568.65	547.5	566.25
02/06/2018	543	577.05	534	563.7
02/07/2018	568	574.65	556	559.35
02/08/2018	562.8	576.9	559.7	568.45
02/09/2018	559.9	561.95	550.4	557.55
02/12/2018	563.7	568	560.35	564.2
02/14/2018	565	565.85	540.1	543.9
02/15/2018	534.75	554.8	531.35	543.7
02/16/2018	547.05	548.6	535	537.85
02/19/2018	537.85	544.95	527.5	540.55
02/20/2018	542	548.05	529.4	531.7
02/21/2018	534	538.5	524.4	535.8
02/22/2018	533	533.75	527.5	530.25
02/23/2018	527	538.9	525.55	536.65
02/26/2018	541.1	554.4	539	552.3
02/27/2018	551.6	551.6	536.15	538.4
02/28/2018	534	536.5	520	528.75
03/01/2018	524	535.55	522	525.75
03/05/2018	524	528.95	521.3	524.55
03/06/2018	526	530.65	511.2	517.35
03/07/2018	510.9	517.9	507.55	512.65
03/08/2018	518.45	523.95	507.45	520.55
03/09/2018	522.45	522.55	503	505.35
03/12/2018	510.6	521.95	505.3	519.2
03/13/2018	517.1	534.95	514.65	531.5
03/14/2018	528.95	538	522.5	536.15
03/15/2018	535.2	539.2	528.25	529.65
03/16/2018	530.9	532.9	520.5	522.6
03/19/2018	522.6	526	517.05	519.45
03/20/2018	509	525	509	521.1
03/21/2018	523	532.5	522.5	526.3
03/22/2018	522.6	525.9	516.75	518.2
03/23/2018	509.5	510.25	496	499.5
03/26/2018	499	509.3	495.2	507.3
03/27/2018	512.3	522.55	509.05	512.2
03/28/2018	512.9	512.9	501.6	510.5
04/02/2018	506.75	508.5	492.2	499.05
04/03/2018	494	506	493.7	501.55
04/04/2018	504.5	504.5	490.25	492.25
04/05/2018	498.4	504.65	495.2	503.1
04/06/2018	502.95	502.95	495.2	500.2
04/09/2018	502.2	522	501.2	519.3
04/10/2018	523	549.7	521.4	546.15
04/11/2018	550.1	551	534	539.8
04/12/2018	537.3	550	534.85	548.75
04/13/2018	550	555.55	535.75	542.55
04/16/2018	541.5	543.8	530.35	542.4
04/17/2018	544.95	544.95	530.25	532.4
04/18/2018	535.5	535.5	516.5	518.25
04/19/2018	521	521.45	509.1	512.9
04/20/2018	513.5	513.85	503	505.7
04/23/2018	508.4	511.2	500	506.2
04/24/2018	506	514.75	503.35	504.85
04/25/2018	506	506	496.3	498.4
04/26/2018	496.75	501.05	483.3	493.75
04/27/2018	481.25	543.1	481.25	539.2
04/30/2018	535.8	536.1	513.4	517.3
05/02/2018	518.5	527.95	515.4	523.75
05/03/2018	522	538.8	522	533.4
05/04/2018	533.9	533.9	519.05	520.3
05/07/2018	523.75	537.9	523	536.1
05/08/2018	536.65	547.5	533.45	542.25
05/09/2018	543.1	549.65	537.05	548.5
05/10/2018	548.5	554	542.95	547.65
05/11/2018	548.6	556.5	545.5	553.3
05/14/2018	551.2	558.9	547.55	551.9
05/15/2018	548	563.5	547.35	549.7
05/16/2018	545	552.75	541.05	550
05/17/2018	550	553	536.5	539.45
05/18/2018	536.8	540.7	528.5	532.9
05/21/2018	535	537.8	521.85	526.85
05/22/2018	528.4	533.5	520.65	523.3
05/23/2018	522	528.2	519.4	520.25
05/24/2018	521.7	537	521.1	534.45
05/25/2018	535.6	543.5	532.5	538.5
05/28/2018	541.7	548	540.95	546.15
05/29/2018	547	549.9	543.2	547.75
05/30/2018	543.75	544.7	535.05	541.65
05/31/2018	543	551.8	532.25	545.9
06/01/2018	543	544.3	532.85	536.65
06/04/2018	539.55	541.95	531.25	537.05
06/05/2018	534.65	536	524.25	530.9
06/06/2018	530	533.8	526.6	531.4
06/07/2018	533.8	550	532.15	542.4
06/08/2018	541.05	541.9	535.45	537.4
06/11/2018	539.8	542.6	530.35	539.95
06/12/2018	543.5	544.5	535.8	537.15
06/13/2018	539.8	551.8	536.85	540.65
06/14/2018	539.8	539.8	531	532
06/15/2018	527.8	534.65	516.1	528.75
06/18/2018	530.25	531	521.45	522.55
06/19/2018	522.15	524.4	514.4	517.2
06/20/2018	520.75	527.4	517.15	519.1
06/21/2018	521.25	522	511.1	513.05
06/22/2018	513	527.8	510.55	525.65
06/25/2018	520.35	523.35	513.1	515.2
06/26/2018	516.5	518.7	512.05	514.2
06/27/2018	516	516	501.6	507.85
06/28/2018	508	513.5	500.8	504.6
06/29/2018	505.8	514.5	498.75	510.8
07/02/2018	510.75	513.8	503	512.25
07/03/2018	512.9	519.9	509.25	511.55
07/04/2018	511.95	516.25	507.65	514.75
07/05/2018	514	517.85	509	511
07/06/2018	513	516.9	509.5	513.7
07/09/2018	515.1	529.3	515.1	525.25
07/10/2018	527.95	534.9	522	532.55
07/11/2018	532.4	542.35	530.8	536.55
07/12/2018	539.7	545.7	535.3	538.35
07/13/2018	539.7	541	519.45	523.5
07/16/2018	523	529.9	518.35	522.1
07/17/2018	521.7	539.85	519	537.9
07/18/2018	541.2	542.4	515	527.1
07/19/2018	528.05	537.4	518.4	526.8
07/20/2018	526.8	536.45	525	533.7
07/23/2018	534.9	544.8	530.55	540.35
07/24/2018	541.05	548.9	538.05	546.1
07/25/2018	547	547.5	529.5	532.25
07/26/2018	535.4	544	526.4	541.65
07/27/2018	543.2	555	537.25	553.25
07/30/2018	556.05	571.2	550.8	569.65
07/31/2018	582	584.45	548	550.4
08/01/2018	550.5	555.5	538.25	545.15
08/02/2018	545.25	551.3	539	547.25
08/03/2018	546.5	578.55	545.75	574.75
08/06/2018	575.2	604	575.2	596.8
08/07/2018	597	606.9	583.7	593.05
08/08/2018	596.75	598.9	587	596.3
08/09/2018	595	624.4	595	621.05
08/10/2018	621.3	623.9	611.25	615.5
08/13/2018	612	616	602.6	604.9
08/14/2018	608.6	621.3	608.6	618.05
08/16/2018	614.9	635	611.25	623.45
08/17/2018	630	632.45	620.3	627.3
08/20/2018	630	630.6	622.1	624.4
08/21/2018	625.4	638.25	617.3	635.75
08/23/2018	644.65	644.65	628.55	631.75
08/24/2018	638.05	643.4	634	639.9
08/27/2018	643	651.5	642	650.2
08/28/2018	652	662.8	642	660.05
08/29/2018	657.5	667.65	653.25	656.9
08/30/2018	661.85	661.85	643.05	649.75
08/31/2018	649.5	653.5	641.25	649.25
09/03/2018	655.45	655.45	629.6	631.8
09/04/2018	631	644.4	622.75	641.8
09/05/2018	641	646.65	631.35	637.65
09/06/2018	638.9	643.3	624.6	638.2
09/07/2018	640	648	632.1	645.55
09/10/2018	644.95	677.95	643.3	651.75
09/11/2018	651.65	665.7	647.45	650.15
09/12/2018	665	665	630.1	635.45
09/14/2018	641.8	644	632	636.4
09/17/2018	633.7	634	622	625.95
09/18/2018	624	633.05	606.15	608.6
09/19/2018	611.6	622.5	601.3	608.8
09/21/2018	618.95	634	563.4	599.2
09/24/2018	599.6	605.75	587.85	597.35
09/25/2018	598.8	619.8	589.55	614.35
09/26/2018	619	624.35	612.05	617.45
09/27/2018	617.35	619.75	597	600.15
09/28/2018	598.5	619.8	594.05	613.25
10/01/2018	615.1	617.5	572.5	593.45
10/03/2018	592.6	592.6	569.1	572.25
10/04/2018	565	590.55	553.8	586.25
10/05/2018	586	590.5	565	568.5
10/08/2018	570	574.5	546.1	556.55
10/09/2018	561.9	563.9	549.15	552.85
10/10/2018	553.95	590.8	552.85	589.2
10/11/2018	555	585.8	550.1	580.85
10/12/2018	589.65	602.25	580.75	584.9
10/15/2018	585	585	569.45	576.55
10/16/2018	577.75	594.35	570.25	588.85
10/17/2018	594.75	598.8	566.6	576.05
10/19/2018	570.4	576.55	554.55	562.55
10/22/2018	567.95	572	558.2	562.05
10/23/2018	557	571.4	553.5	562.75
10/24/2018	574.5	576.95	557.25	564.1
10/25/2018	558	564.7	552.45	561.05
10/26/2018	562	564	534.55	537.7
10/29/2018	541.35	577	538.55	566.7
10/30/2018	564.85	571.75	559	562.7
10/31/2018	568.3	586	558	582.4
11/01/2018	582.05	608.05	582.05	607.2
11/02/2018	612.45	617.9	605.1	617.3
11/05/2018	628.9	633	617.2	623.1
11/06/2018	626	628.1	600.05	608.1
11/09/2018	609	623.8	601	613.2
11/12/2018	612.55	618.5	604.8	606.55
11/13/2018	606.45	620.75	604.05	618.3
11/14/2018	622.25	623.3	608.8	612.7
11/15/2018	613.25	632.5	610.75	626.1
11/16/2018	626.6	636.7	616.55	619.8
11/19/2018	619.8	620.3	608.6	616.3
11/20/2018	614.7	619.6	609.55	612.65
11/21/2018	610.9	628.65	610.2	626.85
11/22/2018	625.8	629.4	612.1	614.55
11/26/2018	618.65	634.75	616.5	631.05
11/27/2018	629.9	638.7	623	625.25
11/28/2018	630	631.8	622.5	627.95
11/29/2018	632	636.2	621.5	631.4
11/30/2018	633	635.25	624	625.75
12/03/2018	632	633	621.6	624.8
12/04/2018	624.95	627.55	618.6	623.25
12/05/2018	620.9	623.95	613.4	614.95
12/06/2018	610.25	613.85	598.25	600.05
12/07/2018	602.4	609.5	592.35	603.95
12/10/2018	595	601.5	585.3	590.3
12/11/2018	581	616.65	580.5	604.25
12/12/2018	604.75	622	603	619.95
12/13/2018	624.8	625.9	616.15	619.1
12/14/2018	619.1	623	611.3	620.25
12/17/2018	622.55	624.5	616.15	617.15
12/18/2018	617.65	621.8	613.85	619.4
12/19/2018	624.25	651.65	619.15	641.65
12/20/2018	636.95	646.9	629	632.95
12/21/2018	633.3	637.85	616.65	620.85
12/24/2018	626	627.15	613.5	615
12/26/2018	611	623.65	603.45	619.5
12/27/2018	623.55	626	615.6	617.55
12/28/2018	623.9	628	620	625.05
12/31/2018	630.4	631.95	618.8	619.9

Menu

Create your free account now!

AXISBANK.NS: Axis Bank Limited Historical Data

2018 Historical Chart

Average

Low

High