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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 725.4869
CLOSE 724.9213
Low
LOW 603.65
High
HIGH 827.75
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 621.9 | 630.2 | 621.9 | 627.3 |
| 01/02/2019 | 623 | 628.5 | 617.5 | 620.05 |
| 01/03/2019 | 621.4 | 622 | 603.65 | 607.95 |
| 01/04/2019 | 612 | 624.75 | 609.5 | 619.6 |
| 01/07/2019 | 626 | 640.7 | 624.2 | 637.45 |
| 01/08/2019 | 636 | 653.75 | 630.6 | 650.9 |
| 01/09/2019 | 652.35 | 672.05 | 652.35 | 670.1 |
| 01/10/2019 | 668.9 | 668.9 | 654.6 | 663.25 |
| 01/11/2019 | 665 | 668.5 | 658.2 | 666.5 |
| 01/14/2019 | 663 | 663 | 652.55 | 659.2 |
| 01/15/2019 | 661.3 | 664.25 | 655.05 | 660.6 |
| 01/16/2019 | 660.7 | 670.4 | 660.7 | 664 |
| 01/17/2019 | 669.9 | 680 | 665.6 | 676.65 |
| 01/18/2019 | 674.9 | 676.05 | 661.45 | 664.6 |
| 01/21/2019 | 661.55 | 664.5 | 656.5 | 660.3 |
| 01/22/2019 | 656.35 | 663.6 | 653.85 | 661.6 |
| 01/23/2019 | 659.5 | 667 | 658.6 | 661.6 |
| 01/24/2019 | 665 | 665.55 | 655 | 663.65 |
| 01/25/2019 | 665.2 | 676.85 | 665.2 | 669.75 |
| 01/28/2019 | 669 | 674.45 | 650.35 | 656.3 |
| 01/29/2019 | 658.5 | 671 | 649.55 | 660.75 |
| 01/30/2019 | 687.05 | 703.35 | 683.75 | 690.95 |
| 01/31/2019 | 697.25 | 726.85 | 689.05 | 722.7 |
| 02/01/2019 | 720.75 | 726.4 | 705.4 | 717.25 |
| 02/04/2019 | 711.3 | 724.5 | 708 | 720.5 |
| 02/05/2019 | 722 | 731.6 | 719.5 | 729.5 |
| 02/06/2019 | 731.3 | 734.5 | 715.6 | 725.75 |
| 02/07/2019 | 726.25 | 733.8 | 724 | 730.15 |
| 02/08/2019 | 727 | 732.8 | 716.25 | 719.4 |
| 02/11/2019 | 719.9 | 719.9 | 705.3 | 710.85 |
| 02/12/2019 | 701 | 713.4 | 700 | 705.6 |
| 02/13/2019 | 700 | 707.45 | 695.05 | 697.5 |
| 02/14/2019 | 706 | 706.4 | 692.6 | 695 |
| 02/15/2019 | 700 | 704 | 681.7 | 686.6 |
| 02/18/2019 | 686 | 697.7 | 680.7 | 693.3 |
| 02/19/2019 | 693.3 | 705.4 | 689.65 | 693.05 |
| 02/20/2019 | 697.6 | 703 | 695.3 | 700.35 |
| 02/21/2019 | 700.5 | 706.5 | 695.1 | 697.2 |
| 02/22/2019 | 697.45 | 704.45 | 691.2 | 702.05 |
| 02/25/2019 | 702.9 | 705.8 | 696.1 | 703.7 |
| 02/26/2019 | 694 | 715.6 | 693.05 | 710.15 |
| 02/27/2019 | 714.95 | 727.8 | 713.05 | 718.2 |
| 02/28/2019 | 723.45 | 723.45 | 706.4 | 709.55 |
| 03/01/2019 | 713.5 | 714.95 | 699.55 | 702.4 |
| 03/05/2019 | 705.7 | 733.9 | 700.7 | 732.05 |
| 03/06/2019 | 733.9 | 733.9 | 712.55 | 720.6 |
| 03/07/2019 | 720.75 | 739.45 | 720.75 | 733.75 |
| 03/08/2019 | 732 | 737.25 | 728.4 | 733.4 |
| 03/11/2019 | 733.3 | 744.9 | 730.6 | 734.5 |
| 03/12/2019 | 738.7 | 749 | 738.55 | 742.55 |
| 03/13/2019 | 743.6 | 751 | 736.5 | 738 |
| 03/14/2019 | 740 | 749.7 | 737.4 | 740.6 |
| 03/15/2019 | 742.95 | 748.95 | 731.7 | 735.1 |
| 03/18/2019 | 741 | 756 | 740.25 | 751.6 |
| 03/19/2019 | 755 | 763 | 749.05 | 760.9 |
| 03/20/2019 | 760.75 | 767 | 754.35 | 755.75 |
| 03/22/2019 | 764.7 | 765.9 | 735.55 | 757.05 |
| 03/25/2019 | 752.7 | 755 | 741.15 | 745.7 |
| 03/26/2019 | 747.4 | 760.95 | 741.65 | 757.1 |
| 03/27/2019 | 761.3 | 770 | 755.85 | 759.3 |
| 03/28/2019 | 761.1 | 787.65 | 757.15 | 780.7 |
| 03/29/2019 | 777 | 781.35 | 767.6 | 777.25 |
| 04/01/2019 | 780.95 | 783 | 760.6 | 765.6 |
| 04/02/2019 | 769.15 | 774.95 | 761 | 767.4 |
| 04/03/2019 | 770 | 772.75 | 758.7 | 761.5 |
| 04/04/2019 | 763 | 771.9 | 760 | 762.15 |
| 04/05/2019 | 763.95 | 768.75 | 756.1 | 762.2 |
| 04/08/2019 | 764.3 | 768 | 748.55 | 754.6 |
| 04/09/2019 | 755 | 766 | 751 | 763.4 |
| 04/10/2019 | 761.25 | 767.9 | 758 | 760.85 |
| 04/11/2019 | 760.5 | 761.35 | 747 | 752.3 |
| 04/12/2019 | 753.4 | 766.75 | 751.6 | 764.35 |
| 04/15/2019 | 764 | 770.2 | 760 | 762.85 |
| 04/16/2019 | 765.1 | 776 | 765.1 | 771.1 |
| 04/18/2019 | 778.4 | 779 | 769 | 771.2 |
| 04/22/2019 | 768.9 | 768.9 | 750.55 | 755.5 |
| 04/23/2019 | 757.45 | 759.3 | 749 | 753.25 |
| 04/24/2019 | 754.7 | 755.7 | 738.35 | 752.85 |
| 04/25/2019 | 754 | 758.55 | 738.55 | 740.9 |
| 04/26/2019 | 762 | 765.15 | 747.25 | 759.9 |
| 04/30/2019 | 759.95 | 769.7 | 755.8 | 766.85 |
| 05/02/2019 | 765.4 | 767.8 | 748.05 | 752.35 |
| 05/03/2019 | 754.15 | 763.8 | 753.45 | 757.3 |
| 05/06/2019 | 746 | 753.4 | 744.1 | 747.45 |
| 05/07/2019 | 751.85 | 755.5 | 740 | 741.85 |
| 05/08/2019 | 741.9 | 744.75 | 733.35 | 735.5 |
| 05/09/2019 | 733.9 | 740.5 | 729.4 | 731 |
| 05/10/2019 | 734.4 | 738.5 | 729.5 | 735.05 |
| 05/13/2019 | 734 | 742.85 | 730 | 732.1 |
| 05/14/2019 | 729.4 | 738.5 | 722.5 | 731.35 |
| 05/15/2019 | 735.8 | 737.7 | 716.1 | 721.95 |
| 05/16/2019 | 720.95 | 735 | 718.7 | 731.85 |
| 05/17/2019 | 731.8 | 752.15 | 727.2 | 748.95 |
| 05/20/2019 | 760.2 | 790.65 | 760.2 | 782.4 |
| 05/21/2019 | 789.7 | 791.8 | 771.05 | 772.95 |
| 05/22/2019 | 774.8 | 784 | 770.2 | 779.15 |
| 05/23/2019 | 788 | 804.3 | 770.6 | 776.4 |
| 05/24/2019 | 779.45 | 795.9 | 778.5 | 793.2 |
| 05/27/2019 | 794 | 816.4 | 787.2 | 813.9 |
| 05/28/2019 | 816.3 | 822.1 | 801 | 808.4 |
| 05/29/2019 | 806.75 | 813 | 802.1 | 804.7 |
| 05/30/2019 | 803.25 | 814.2 | 803.25 | 807.55 |
| 05/31/2019 | 811 | 818.7 | 793.2 | 808.3 |
| 06/03/2019 | 813.55 | 814.65 | 803.1 | 812.65 |
| 06/04/2019 | 807.55 | 827.75 | 805.5 | 822.8 |
| 06/06/2019 | 824 | 825.95 | 805.8 | 807.7 |
| 06/07/2019 | 811.1 | 813.25 | 801.3 | 804 |
| 06/10/2019 | 807.4 | 816.75 | 807.4 | 814.15 |
| 06/11/2019 | 817.15 | 821.45 | 807 | 814.8 |
| 06/12/2019 | 814.05 | 815.75 | 809.1 | 813.55 |
| 06/13/2019 | 811.25 | 823.4 | 810.75 | 820.15 |
| 06/14/2019 | 820.1 | 823.1 | 797.45 | 801.2 |
| 06/17/2019 | 800.1 | 801 | 775.1 | 777.7 |
| 06/18/2019 | 781.95 | 784.85 | 770.1 | 775.75 |
| 06/19/2019 | 780.8 | 789 | 763.35 | 770.7 |
| 06/20/2019 | 772 | 775.45 | 758.85 | 771.4 |
| 06/21/2019 | 774.75 | 778.25 | 762.8 | 771.05 |
| 06/24/2019 | 771 | 775.25 | 761 | 762.85 |
| 06/25/2019 | 761.25 | 783 | 756.55 | 781.65 |
| 06/26/2019 | 782.9 | 792 | 781.7 | 788.6 |
| 06/27/2019 | 788.95 | 806.85 | 781.6 | 800.45 |
| 06/28/2019 | 801.15 | 812.9 | 793.3 | 808.55 |
| 07/01/2019 | 810.75 | 819 | 807.45 | 810.45 |
| 07/02/2019 | 811.1 | 812.55 | 800.75 | 802.6 |
| 07/03/2019 | 802.65 | 811.5 | 801.5 | 806.2 |
| 07/04/2019 | 810 | 813.2 | 804.3 | 808.85 |
| 07/05/2019 | 808 | 812.95 | 801.3 | 806.1 |
| 07/08/2019 | 802 | 803.65 | 778.65 | 782.9 |
| 07/09/2019 | 778.5 | 788.8 | 776.4 | 786.2 |
| 07/10/2019 | 786.65 | 790 | 764.55 | 769.25 |
| 07/11/2019 | 773.5 | 773.5 | 763 | 766.4 |
| 07/12/2019 | 766.1 | 768.6 | 751 | 755.8 |
| 07/15/2019 | 757.25 | 759.65 | 744 | 749.75 |
| 07/16/2019 | 750 | 763.2 | 747.55 | 761.05 |
| 07/17/2019 | 763.1 | 765.55 | 750.05 | 752.6 |
| 07/18/2019 | 754 | 755 | 734.6 | 740.4 |
| 07/19/2019 | 743.55 | 746.8 | 723.3 | 729.25 |
| 07/22/2019 | 730 | 738.5 | 720 | 727.45 |
| 07/23/2019 | 732.9 | 739.3 | 726.1 | 728 |
| 07/24/2019 | 728 | 732.8 | 709.35 | 712.3 |
| 07/25/2019 | 711.2 | 726.25 | 706.35 | 723.15 |
| 07/26/2019 | 723.55 | 732 | 719.2 | 729.85 |
| 07/29/2019 | 736.2 | 740 | 710 | 720.25 |
| 07/30/2019 | 725.95 | 728 | 701 | 707.6 |
| 07/31/2019 | 694 | 694.9 | 657.8 | 674.1 |
| 08/01/2019 | 673.95 | 680.75 | 662.65 | 669.3 |
| 08/02/2019 | 667.4 | 681.65 | 661.6 | 673.85 |
| 08/05/2019 | 665.5 | 669.35 | 650.2 | 662.45 |
| 08/06/2019 | 658.7 | 682.85 | 654 | 679 |
| 08/07/2019 | 679 | 679.5 | 654.25 | 659.95 |
| 08/08/2019 | 660.6 | 664.3 | 643.2 | 660.1 |
| 08/09/2019 | 664.2 | 675.95 | 660 | 660.8 |
| 08/13/2019 | 662.2 | 668.7 | 645 | 649.45 |
| 08/14/2019 | 652.8 | 669.45 | 652 | 663.2 |
| 08/16/2019 | 664 | 678 | 656.85 | 675.65 |
| 08/19/2019 | 678.8 | 689 | 676.35 | 685 |
| 08/20/2019 | 685.15 | 685.2 | 669.5 | 672.35 |
| 08/21/2019 | 674 | 674.15 | 659.65 | 664.7 |
| 08/22/2019 | 665 | 669.85 | 657.75 | 661.15 |
| 08/23/2019 | 659.75 | 671.55 | 645.25 | 663.9 |
| 08/26/2019 | 677.25 | 686.65 | 660.55 | 683.7 |
| 08/27/2019 | 697 | 697.55 | 680.5 | 682.95 |
| 08/28/2019 | 685.1 | 689.35 | 673.5 | 678.2 |
| 08/29/2019 | 674 | 676.75 | 658.9 | 661.15 |
| 08/30/2019 | 664.9 | 668.6 | 640.1 | 663.9 |
| 09/03/2019 | 658.8 | 658.8 | 641.45 | 645.7 |
| 09/04/2019 | 644.2 | 653 | 638.6 | 647.3 |
| 09/05/2019 | 652 | 659.75 | 644.05 | 649.6 |
| 09/06/2019 | 653.1 | 672.75 | 653.1 | 671.1 |
| 09/09/2019 | 667.65 | 675.8 | 662.75 | 671.55 |
| 09/11/2019 | 674.55 | 683.5 | 671 | 681.7 |
| 09/12/2019 | 680.1 | 681.65 | 660.55 | 662.9 |
| 09/13/2019 | 663.55 | 675.4 | 657.05 | 674.25 |
| 09/16/2019 | 666.6 | 674.4 | 664.95 | 670.9 |
| 09/17/2019 | 667 | 668.3 | 638.05 | 640.45 |
| 09/18/2019 | 645.5 | 654.5 | 641.55 | 648.4 |
| 09/19/2019 | 648.2 | 650 | 632.6 | 638.2 |
| 09/20/2019 | 641.05 | 689.45 | 622.65 | 680.35 |
| 09/23/2019 | 703.9 | 732 | 695.85 | 725.5 |
| 09/24/2019 | 728.25 | 733.25 | 702.25 | 704.4 |
| 09/25/2019 | 702 | 703.45 | 683.65 | 694.95 |
| 09/26/2019 | 686.6 | 719.65 | 686.55 | 699.9 |
| 09/27/2019 | 700.2 | 707.95 | 692.5 | 700.6 |
| 09/30/2019 | 704.05 | 712.4 | 682.1 | 685 |
| 10/01/2019 | 687.1 | 701.25 | 656.25 | 679.15 |
| 10/03/2019 | 675 | 675.9 | 646.7 | 668.4 |
| 10/04/2019 | 669.9 | 677.4 | 651.4 | 656.4 |
| 10/07/2019 | 660.95 | 681.9 | 651.7 | 673.45 |
| 10/09/2019 | 671.9 | 689.5 | 664.3 | 686.3 |
| 10/10/2019 | 680 | 684.3 | 665.35 | 672.95 |
| 10/11/2019 | 676.55 | 686 | 668.3 | 672.7 |
| 10/14/2019 | 677.8 | 693.95 | 673.35 | 683.5 |
| 10/15/2019 | 682.6 | 694.85 | 681.3 | 690.05 |
| 10/16/2019 | 693.4 | 695.4 | 683.55 | 693.4 |
| 10/17/2019 | 690.5 | 712.4 | 690.5 | 710.3 |
| 10/18/2019 | 709.85 | 715.7 | 705.25 | 709.55 |
| 10/22/2019 | 712.4 | 723 | 703.3 | 712.75 |
| 10/23/2019 | 718 | 730 | 710.05 | 714.85 |
| 10/24/2019 | 719.95 | 723 | 701.55 | 707.7 |
| 10/25/2019 | 708 | 715.05 | 695 | 710.1 |
| 10/29/2019 | 706.5 | 742.9 | 704.25 | 738.45 |
| 10/30/2019 | 745 | 749.9 | 735.5 | 747.4 |
| 10/31/2019 | 748 | 750 | 732.05 | 736.35 |
| 11/01/2019 | 736 | 750 | 728.1 | 748.3 |
| 11/04/2019 | 754.95 | 754.95 | 735.55 | 742.6 |
| 11/05/2019 | 741.8 | 745.6 | 730.6 | 738.05 |
| 11/06/2019 | 736.95 | 750.9 | 728.75 | 747.25 |
| 11/07/2019 | 750 | 756 | 732.5 | 734.75 |
| 11/08/2019 | 735.9 | 735.9 | 722.8 | 725.5 |
| 11/11/2019 | 723.4 | 735.5 | 721.2 | 733.7 |
| 11/13/2019 | 733.7 | 737.4 | 707.85 | 711.2 |
| 11/14/2019 | 711 | 721.8 | 707.25 | 715.9 |
| 11/15/2019 | 716.75 | 723.5 | 710.6 | 716.9 |
| 11/18/2019 | 717.8 | 725.5 | 712.2 | 722.95 |
| 11/19/2019 | 725 | 750.2 | 725 | 747.8 |
| 11/20/2019 | 748 | 753.85 | 741.25 | 748.75 |
| 11/21/2019 | 749 | 749 | 734.3 | 737.4 |
| 11/22/2019 | 737.4 | 740 | 727.5 | 732.1 |
| 11/25/2019 | 731.95 | 756.8 | 730 | 754.75 |
| 11/26/2019 | 756.8 | 762 | 744 | 752.25 |
| 11/27/2019 | 755 | 763.75 | 748.4 | 752.9 |
| 11/28/2019 | 752.3 | 755.65 | 745.75 | 750.6 |
| 11/29/2019 | 749.9 | 756.35 | 736.5 | 739.05 |
| 12/02/2019 | 739.25 | 746 | 737.35 | 744.3 |
| 12/03/2019 | 744.95 | 744.95 | 730.65 | 733.4 |
| 12/04/2019 | 732.85 | 747 | 729.3 | 739.85 |
| 12/05/2019 | 743 | 745 | 725.3 | 729.25 |
| 12/06/2019 | 732.8 | 735.25 | 715 | 717.6 |
| 12/09/2019 | 713.45 | 733.9 | 710 | 732 |
| 12/10/2019 | 731 | 734.8 | 714 | 715.7 |
| 12/11/2019 | 711.5 | 722.4 | 709.05 | 716.55 |
| 12/12/2019 | 719 | 725.3 | 715.15 | 722.1 |
| 12/13/2019 | 725.6 | 754.85 | 725 | 752 |
| 12/16/2019 | 752.25 | 754.7 | 746.2 | 747.25 |
| 12/17/2019 | 747.6 | 756.5 | 741.35 | 745.65 |
| 12/18/2019 | 745.8 | 748.55 | 737.6 | 741.85 |
| 12/19/2019 | 743.1 | 750 | 740.65 | 742.55 |
| 12/20/2019 | 744.7 | 747 | 737.3 | 739.85 |
| 12/23/2019 | 736.9 | 748.6 | 735 | 743.15 |
| 12/24/2019 | 744.5 | 744.7 | 737.8 | 740.65 |
| 12/26/2019 | 737.5 | 740.65 | 733.9 | 736.5 |
| 12/27/2019 | 739 | 762 | 736.3 | 760.15 |
| 12/30/2019 | 760.9 | 765.75 | 751.05 | 754.1 |
| 12/31/2019 | 753.85 | 765.85 | 751.4 | 754.1 |