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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 517.7466
CLOSE 516.5261

Low

LOW 286

High

HIGH 760.7
DATEOPENHIGHLOWCLOSE
01/01/2020754.9759.95747.2748.7
01/02/2020750759747.6756.95
01/03/2020753.15756.25740.5742.95
01/06/2020739.45739.6721.7723.25
01/07/2020728738721.05725.75
01/08/2020715.25725.75709.1724.5
01/09/2020733.55745731742.85
01/10/2020743751.8734.8740.05
01/13/2020740746.75735.35737.4
01/14/2020740751.4734.2747.9
01/15/2020747.05749738746.3
01/16/2020746.5750.4735.1737.3
01/17/2020734.85742.45730.85739.9
01/20/2020742.95746.2725727.2
01/21/2020726.35729.6716.05717.6
01/22/2020717722.75706.6712.6
01/23/2020725.05737.55719.4723
01/24/2020723.4741.7720.4737.4
01/27/2020732.45748.45731740.25
01/28/2020738.4746.5735737.15
01/29/2020740745.5733.55735.25
01/30/2020735.75736.4727.3730.9
01/31/2020734.7737.25725.2729.3
02/01/2020728.55734.35702705.45
02/03/2020704.7712.8695.55708.95
02/04/2020712.45720.6710715
02/05/2020719.45725.65715.2724.05
02/06/2020727.45745723736.95
02/07/2020736.7749.2734748.15
02/10/2020746.3746.8739741.1
02/11/2020743757.1742749.95
02/12/2020752760.7751755.25
02/13/2020751.1753.45742.3747.8
02/14/2020748.1752.55732.1736.5
02/17/2020737.4743.1730.2738.4
02/18/2020737.75737.75724.7733.65
02/19/2020740.65745.1735.35741.05
02/20/2020742.75754737.6744.3
02/24/2020737.95738.4723725.45
02/25/2020729.4732722.05728.75
02/26/2020725.3735.75722729.4
02/27/2020728.7739.45716.55735.85
02/28/2020718.9724.7691697.3
03/02/2020709.3713.25675.3684.2
03/03/2020689.9695.8675687.15
03/04/2020690696668.3682.2
03/05/2020686.5694675.25677.9
03/06/2020650660.8641.05657.65
03/09/2020639641.85615.1623.55
03/11/2020613.65634.4612.1619.35
03/12/2020592594528.15543.25
03/13/2020516.95585.65451.1568.8
03/16/2020542.35545502.35508.6
03/17/2020515.15531.3477.45488.35
03/18/2020490506.05392.1473.45
03/19/2020441.05464.95423.75428.25
03/20/2020431.4449.7414.2428.15
03/23/2020385.35392302308.65
03/24/2020331.95337.5291303.15
03/25/2020293.5363.75286326.8
03/26/2020335.95399332341.4
03/27/2020370409.45354.05359.75
03/30/2020345382340.35368.15
03/31/2020384.4389.8372.65379
04/01/2020376.25379.8354358.65
04/03/2020360.2362.3324325.45
04/07/2020347.4405.75342.35388.85
04/08/2020383.75427.7373.5391.35
04/09/2020405423398.65420.15
04/13/2020417.95427.9402418.95
04/15/2020434451.65412.45417.3
04/16/2020408.6427400.7422.55
04/17/2020450485.9432.4478.8
04/20/2020482483.45451.25455.95
04/21/2020436439.95412.95420.65
04/22/2020418.55434.55412431.15
04/23/2020434.6439.85426.05430.05
04/24/2020416419.65401.25403.95
04/27/2020415429.5409.1427.3
04/28/2020438458.4435.25455.45
04/29/2020430.75448.85425.95439.1
04/30/2020451461.9440.4444.9
05/04/2020424424399.7402.8
05/05/2020414418.75386.5389
05/06/2020385394.45368.05388.85
05/07/2020387402.25382.7397.35
05/08/2020403.5409.45379.65382.05
05/11/2020391393.5376.85379.55
05/12/2020376.3391.8370386.85
05/13/2020411416.45399.6414
05/14/2020405.05411397.65401.95
05/15/2020402.75403.9386.8388.55
05/18/2020389389352.3358.8
05/19/2020368.8372.5350.1354.5
05/20/2020353366.3350362.5
05/21/2020363369355.7357.2
05/22/2020352.1359.75332.85336.95
05/26/2020342347.7336.35341.3
05/27/2020346.1392.45341.5387
05/28/2020390407.65387390.95
05/29/2020382389.25375.35384.95
06/01/2020394.3409.5392.55396.95
06/02/2020398415391.55410.1
06/03/2020422432405.25409.55
06/04/2020407.6413.9391.55394.35
06/05/2020399409.9390.5405.3
06/08/2020415444.75414430.25
06/09/2020434.95442.5416.5420.05
06/10/2020422.2432.7415.3427.45
06/11/2020426.5435.55408.7413.45
06/12/2020390412.5389.15408
06/15/2020405.95405.95383.65389.6
06/16/2020404.9405360.4381.55
06/17/2020377.45397.75375.3389.6
06/18/2020386408.05384405.4
06/19/2020407.5422.3407.5417.05
06/22/2020420435.9418.1430.15
06/23/2020430.5445430.4443.65
06/24/2020448448.5422.2424.65
06/25/2020419428.7410.35421.7
06/26/2020426428.75418424.85
06/29/2020415415.8402.35404.8
06/30/2020410414.8404.05406.65
07/01/2020410437.35406.65433.25
07/02/2020441441.5421.3423.2
07/03/2020430431.6423.65428.45
07/06/2020434.15437.6431.1434
07/07/2020433.5449426.2447.35
07/08/2020450461.4441444.15
07/09/2020447.85457446.05453.75
07/10/2020449.9451.45437439.6
07/13/2020443.95446.4432.75440.05
07/14/2020434.9435.8415.4417.7
07/15/2020424444.45422.75426.65
07/16/2020431.95436.15418.45434
07/17/2020434439.9424.6433.1
07/20/2020437.7442.8429.3434
07/21/2020440451438.5446.2
07/22/2020478484.6460.1478.95
07/23/2020472.95474.75459.2460.85
07/24/2020456.6456.6441.55445.6
07/27/2020447448429.9431.55
07/28/2020434440424.4437.05
07/29/2020435.75447434.3440.9
07/30/2020441.9445.9424.75425.85
07/31/2020429434.45421.3431.65
08/03/2020431.6431.9415.7417.35
08/04/2020421.85431.2417.35429.15
08/05/2020439446.85433.15434.95
08/06/2020436438.3427.1433
08/07/2020431.45437427.15433.3
08/10/2020434437429.3431.1
08/11/2020435.3449.9435.3448
08/12/2020444.8452.75438.95451.1
08/13/2020454.1456.75445.35448.1
08/14/2020451.5451.5425.6435.85
08/17/2020439.1441425.35438.15
08/18/2020439.5447.25435.3445.8
08/19/2020446451.95442.45444.2
08/20/2020437.9441.3433.25434.95
08/21/2020440444.85436.25440.45
08/24/2020444449.45442.3445.8
08/25/2020450.95456.4447.1451.8
08/26/2020452464.8449463.35
08/27/2020464474.5464473.05
08/28/2020476.45513476.05509.2
08/31/2020524.45533.85486.3496.75
09/01/2020495.05503.4479.65485.7
09/02/2020487487.95472.1484.4
09/03/2020488.4489.95473.1474.95
09/04/2020469472.95452.6455.2
09/07/2020457467.15450.65458.7
09/08/2020459.8462.4441.25444.35
09/09/2020439.9443.35425431.25
09/10/2020436.45448.7430.75446.85
09/11/2020446449.85439.25447.2
09/14/2020452455438440.55
09/15/2020441.05451.9435.9449.55
09/16/2020449.55450.6440446
09/17/2020440.95446.45438.5442.9
09/18/2020444.55449.3436.05443.35
09/21/2020443444420.55423.35
09/22/2020424426.65406.3412
09/23/2020418.1422.9406.1419.75
09/24/2020414414.3401.15402.45
09/25/2020407.5416.7400.15415.05
09/28/2020420440.6418.05439.25
09/29/2020442.4443.3424.8426.85
09/30/2020427428.1418.75424.65
10/01/2020430.2445.3427.4443.7
10/05/2020444.05456.45439.05444.15
10/06/2020449.5452.7442.7449.65
10/07/2020447455.95443.5453.1
10/08/2020455.55461.65447.25451.9
10/09/2020453.3469.8450.15468.05
10/12/2020473.5480462.3468
10/13/2020465.9473459.75461.35
10/14/2020458474.65454471.3
10/15/2020473.4481.95460462.6
10/16/2020465.15475.5463472.4
10/19/2020477.05495.9476.25492.95
10/20/2020485.85498.65485.1493.95
10/21/2020496.9507.5486.6501.45
10/22/2020496513495.65510.3
10/23/2020513.9515.5504.5507.2
10/26/2020508.25509.85490.9493.35
10/27/2020494512.25482.65508.1
10/28/2020510.8517.5493.5504.7
10/29/2020506516.35489.35493.85
10/30/2020495501.55481.6492.5
11/02/2020496.85531.7495.1522.65
11/03/2020525537524534.15
11/04/2020525.1533.85511525.15
11/05/2020534.9542.5527.55539.3
11/06/2020538.75546531.2541.75
11/09/2020550568548.25565.05
11/10/2020572588568.25583.6
11/11/2020579.85611.15576.4608.65
11/12/2020601.95610.45588.8599.7
11/13/2020595612.35584.3610.35
11/17/2020613.15630.9609628.8
11/18/2020625640622.05636.3
11/19/2020619633609.05611.5
11/20/2020615616.5592607.85
11/23/2020610.95612.6592.7595.6
11/24/2020603622.6600.55619.65
11/25/2020625630596599.85
11/26/2020602.25618.2594.05612.55
11/27/2020612613.65598.75601.6
12/01/2020611615596.2603.65
12/02/2020607613.5601.25608.1
12/03/2020610.15611600.35602.7
12/04/2020606.6616.45603.2614.5
12/07/2020616.95624.4612.45619.25
12/08/2020619.1623.85611.6620.65
12/09/2020619.15636.7619634.2
12/10/2020624.5632.45620.35627.05
12/11/2020626.35631.65608.35613.25
12/14/2020616623.8612.4615.9
12/15/2020615.75615.75602.3607.1
12/16/2020613.55614.9604.8606.1
12/17/2020607.25611603.2605.4
12/18/2020604.4611596.5609.5
12/21/2020605.25607.25573.4582.5
12/22/2020585593.95568.4589.75
12/23/2020589594.5584.3592.45
12/24/2020595614594.15610.2
12/28/2020614620.8614617.65
12/29/2020620.7632.4618.6630.2
12/30/2020632.25634618.2625.1
12/31/2020622.4625.95616620.45