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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 731.335
CLOSE 730.5621

Low

LOW 616

High

HIGH 866.9
DATEOPENHIGHLOWCLOSE
01/01/2021620.25625.45617.55623.8
01/04/2021627.8633621.3624.7
01/05/2021618667.9618664.45
01/06/2021662667.15649.15654.25
01/07/2021659676.5659671.1
01/08/2021678678.85668.5672.7
01/11/2021676676.65660.15666.95
01/12/2021661.3685659.25675.7
01/13/2021676691.2669.05687.8
01/14/2021678.5687.8674.65676
01/15/2021677.6682.95669.6674.85
01/18/2021674.45675651.15657
01/19/2021663.55671.95659.75668.75
01/20/2021664680.95664675.75
01/21/2021680.75695669.75675.85
01/22/2021670673.9638.8644.5
01/25/2021654668639.35658.4
01/27/2021659.95663.8627.4632.1
01/28/2021622674.7616670.7
01/29/2021671675.85653662.9
02/01/2021665717654.35709.35
02/02/2021719.25744.95704.2714.2
02/03/2021720736.8715.55733.8
02/04/2021730745.5720.6743.9
02/05/2021749766.3717719.6
02/08/2021726747.8726736.15
02/09/2021735.75750726.2742.5
02/10/2021741.55746.4726.1734.8
02/11/2021731744.15731740.1
02/12/2021735.5754.7734.55750.4
02/15/2021759.9799753.9794
02/16/2021799799767775.05
02/17/2021774785764.3777.75
02/18/2021775782764777
02/19/2021772.9777.2741.35749.65
02/22/2021749.65749.85715719.45
02/23/2021732.35734.95712.6715.95
02/24/2021722752717.05752
02/25/2021765783.5762.15770.65
02/26/2021746758.7718.65724.8
03/01/2021738743.5722.25728.55
03/02/2021730.45740.5722731.25
03/03/2021740.5760.8735.1753.95
03/04/2021731.1751.45731.1736.8
03/05/2021732744.1720.5730.75
03/08/2021735752.5732743.3
03/09/2021758.7758.7740745.45
03/10/2021750.5765.7749.15760.75
03/12/2021772.6776.6745750.6
03/15/2021754754716.65744.4
03/16/2021751752735.95737.75
03/17/2021739742724.7727.9
03/18/2021736743.1707.25718.75
03/19/2021709729.35703.5726.25
03/22/2021719730709.3716.2
03/23/2021718739.5714.1730.55
03/24/2021723.25725703.3706.4
03/25/2021709.5710.9680694.6
03/26/2021707707693.15698.2
03/30/2021705713.3691695.35
03/31/2021696703.55692.1697.45
04/01/2021706.3717695.55713
04/05/2021707.2708.45677.45685.25
04/06/2021690.1693.5675.5677.9
04/07/2021680.5691.9668.4688.25
04/08/2021691.5695.5679.35681.6
04/09/2021679.3686.8667668.2
04/12/2021651655626.65635.6
04/13/2021635.6664.85630661
04/15/2021666.45671.35652.3668.85
04/16/2021668.65675.25662.35669.2
04/19/2021650655.3631648.15
04/20/2021656662643651.75
04/22/2021641660.95634.4658.7
04/23/2021656677.5650.9671.35
04/26/2021694703.8684.5700.45
04/27/2021691.1703.9684.1699.55
04/28/2021708712.5688.15708.15
04/29/2021712726.9707719.4
04/30/2021705729.85705714.9
05/03/2021706708692.1702.75
05/04/2021704718.65698.1700.35
05/05/2021709719.05700717.2
05/06/2021718722.85710.25715.75
05/07/2021721726.9714716.75
05/10/2021723.5725714715.25
05/11/2021704.8713.7703707.35
05/12/2021704705.75689.05691.3
05/14/2021695698.6681.4685
05/17/2021691.5710.3684.4709.25
05/18/2021720726708.5711.65
05/19/2021704723.7702.2716.8
05/20/2021708.6714.4704.55705.9
05/21/2021707733.4707730.9
05/24/2021730.4747.5726.75741.15
05/25/2021744.4745725.85731.55
05/26/2021738741.4729.5735.1
05/27/2021737.2753.85731750.35
05/28/2021752.6759.7738.5739.85
05/31/2021737.9753734750.7
06/01/2021753.55754741.15745.15
06/02/2021744.8745.3734.2737
06/03/2021743752.25739750.65
06/04/2021751759.9740.1742.05
06/07/2021743.1753.95741.5751.1
06/08/2021751751.1739.5746.35
06/09/2021746751.25730.15736.75
06/10/2021739.45745.35732.9744.25
06/11/2021746.25746.25737738.45
06/14/2021735.9741.4725736.25
06/15/2021736752732750.9
06/16/2021748.8756.85746.25749.8
06/17/2021741.95745.4736738.6
06/18/2021742.15743.2722.25736.3
06/21/2021725740.9720.5739.55
06/22/2021743.2749737.05739.35
06/23/2021743.2743.75730.8732.35
06/24/2021735.9742.95731.1739.15
06/25/2021737.55765.95737.55761.35
06/28/2021764.55769.6757.75762.4
06/29/2021761763.55750.05751.95
06/30/2021752.5760.5746.55748.3
07/01/2021750754.4744.5746.45
07/02/2021747.6752.85744750.65
07/05/2021757.1762753.4760.35
07/06/2021757767755.2758.35
07/07/2021755.9764752.25762.9
07/08/2021760767.15751.7754.4
07/09/2021752752.9740.25747.35
07/12/2021752.5757.8748.3753.6
07/13/2021759773755770.75
07/14/2021770.95773.45764770.05
07/15/2021770.5778.25766.5774.15
07/16/2021776776766.55771.15
07/19/2021752.3766.65749.6755.2
07/20/2021755755.2744.2745.75
07/22/2021750.1758.5741746.75
07/23/2021749764740.1755.4
07/26/2021754760745756.3
07/27/2021750.5756729.1731.7
07/28/2021734.8734.8712.1722.9
07/29/2021720728.5716717.25
07/30/2021718.05718.65707.15708.9
08/02/2021715725.55712721.15
08/03/2021724740.85719.3738.6
08/04/2021740.5757738.65753.8
08/05/2021753755743.5749.3
08/06/2021747757.65738.8740.85
08/09/2021741757.4739.75755.5
08/10/2021755.5764755761.55
08/11/2021765769752.5760.8
08/12/2021759763.4753.35757.35
08/13/2021757.5764.5754.2759.9
08/16/2021756765.8756762
08/17/2021759760749.3756.75
08/18/2021763.8763.8750.5754.4
08/20/2021745.8749736.2740.25
08/23/2021749.5749.5734.4736.1
08/24/2021736749.7731.5746.35
08/25/2021748.2751.45735.2739.05
08/26/2021734.1750732.35746.35
08/27/2021746.5759.6741752.4
08/30/2021756789.5754784.05
08/31/2021784.9789778.4786.5
09/01/2021798.1819795.4798.9
09/02/2021795.5806.1792.4802.7
09/03/2021804.5809.9787.7798
09/06/2021800.85805.9795.35800.8
09/07/2021798799.4782.05787.85
09/08/2021790797.35783794.7
09/09/2021789793.7784.2790.15
09/13/2021786790.45783.5788.35
09/14/2021791801790794.4
09/15/2021796797.45787791.4
09/16/2021792.5807.45789.1802.6
09/17/2021808.85820.7797.25807.35
09/20/2021800808.55791.5795.85
09/21/2021795.25799772.3795.35
09/22/2021792.5796.8786788.35
09/23/2021794.35814.5792.55812.15
09/24/2021812.55816.95795.1798.05
09/27/2021802.9808.8792.8796.95
09/28/2021802805.6778789.2
09/29/2021783789.5778.5782.15
09/30/2021779.9787.35764.85766.55
10/01/2021763.4771.7754768.15
10/04/2021771.1781.15770.3779
10/05/2021774.4784771.2782.6
10/06/2021782.25794.2776778.95
10/07/2021790790.15774.1777.1
10/08/2021781.9785776781.95
10/11/2021782793779787.15
10/12/2021788799.7785.45797.15
10/13/2021799.95804.5793.2794.6
10/14/2021799804788802.05
10/18/2021820820802.05813.3
10/19/2021820827798.5801.65
10/20/2021800.6813.8792804.8
10/21/2021807.95813.5792.3807.8
10/22/2021812825806.8816.7
10/25/2021830.1866.9825.45845.1
10/26/2021848.4851.65823.5841.9
10/27/2021840840.8785.65787.5
10/28/2021787.5789754.65758.35
10/29/2021762762714742
11/01/2021755760740752.35
11/02/2021752.5761.35748.05755.85
11/03/2021759.45762.65748.5750.6
11/08/2021761761741.5751.05
11/09/2021750753.95743.35745.05
11/10/2021742.7753.35732749.35
11/11/2021748748735.1738.05
11/12/2021742.8742.8733.5736.05
11/15/2021738744728733.25
11/16/2021733.25733.3721.3726.15
11/17/2021721724.9706.75712.35
11/18/2021715716701.9706.35
11/22/2021713713677.4686.4
11/23/2021681692.65677.35685.65
11/24/2021690695.1682.05685.15
11/25/2021686687676.55679.9
11/26/2021669674.9660.45661.75
11/29/2021665.05665.45649.35651.1
11/30/2021648677.45648655.65
12/01/2021664.9681.4660679.6
12/02/2021675678.8668.05676.1
12/03/2021679.1687.35671673
12/06/2021674678.75661.15663.1
12/07/2021672691.55670687
12/08/2021695701.55687.65697.1
12/09/2021698.15699.9688693.95
12/10/2021690.1691.95683.75688.05
12/13/2021699711.9693.1704
12/14/2021701714697.6710.9
12/15/2021712.4720707.55712.5
12/16/2021719721.95705.05709.65
12/17/2021707.5708685.1688.9
12/20/2021680.95681.85660.1674.35
12/21/2021683683662.5665.85
12/22/2021670676.85664669.35
12/23/2021677684.5672.6678.8
12/24/2021681.15682662.45667.5
12/27/2021663.05674.6655.95672.15
12/28/2021677.3680.85672675.45
12/29/2021674.5679.6667.25670.5
12/30/2021668673.1664.5668.85
12/31/2021672.95686.5671.2678.55