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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 762.5049
CLOSE 763.0178

Low

LOW 618.25

High

HIGH 958.9
DATEOPENHIGHLOWCLOSE
01/03/2022680.25698.5679696.35
01/04/2022701711.05700.05709.15
01/05/2022711.9730.9707.75726.9
01/06/2022719.95733.5719730.3
01/07/2022734740.9725.25730.6
01/10/2022733.65744733.2742.8
01/11/2022742.9747.05737.3743.25
01/12/2022749.65751.45743.15746.85
01/13/2022749749737.05740.7
01/14/2022734.8735.95716.05721.7
01/17/2022719720.6709.5712.65
01/18/2022717.5735.9714.25725.2
01/19/2022725.2731.95718.7729.6
01/20/2022731.05737.15722.15728.9
01/21/2022722725.25708.05712.5
01/24/2022715716.4688.2704.6
01/25/2022714755708.6752.2
01/27/2022744777738.1773.85
01/28/2022778.1784.7761.5764.7
01/31/2022775.45777.8762.35773.05
02/01/2022778.1793.9769.1781.9
02/02/2022790805.9787.35804.1
02/03/2022802.2811.9793.05799.55
02/04/2022796.95804.5791.15798.55
02/07/2022802.5803.6784.1789.6
02/08/2022794801776.15798.55
02/09/2022801809.5800.15803.85
02/10/2022807.55815.95803.1809.8
02/11/2022800.95809.9798.5803.8
02/14/2022790803769.95773.35
02/15/2022777799.1764.3796.95
02/16/2022795808.3789.3797.05
02/17/2022797802780.5782.8
02/18/2022781.15790.55779787.4
02/21/2022783.55796.8776.1788.85
02/22/2022766.1787766.1779.15
02/23/2022783.5785.5772.25777.2
02/24/2022752.4769.15725.3730.3
02/25/2022742.3764.85737.4758.05
02/28/2022749.9749.9736.2742.4
03/02/2022728.7756.45725750.25
03/03/2022756759.45732.4737.65
03/04/2022723732.5710.05715
03/07/2022693705655.6667.55
03/08/2022665673.75637670.4
03/09/2022671.5680.5659.1674.2
03/10/2022707.9720.4688.25694.95
03/11/2022691.9706.65687.45690.85
03/14/2022694.7712.4685710.05
03/15/2022713718695698.15
03/16/2022711726709.1723.85
03/17/2022737746.75736.45739.25
03/21/2022745749.4723.7725.9
03/22/2022729736706.35731.4
03/23/2022736.1742.9724.65726.75
03/24/2022719.1730.45719722.25
03/25/2022723.3726.65715.5721.25
03/28/2022726737.9715.05736
03/29/2022741.65741.65731737.8
03/30/2022747765.85741.3750.45
03/31/2022763763751.3761.15
04/01/2022760775.75755.15774.55
04/04/2022780785.5767784.1
04/05/2022776796776783.1
04/06/2022777779.95769.2773.7
04/07/2022769.5795769.2792.1
04/08/2022794.9800.7789794.9
04/11/2022789.45794.25784.05786.05
04/12/2022780.1801777.8798.45
04/13/2022805.8805.8790.85793.05
04/18/2022780801.65776798.85
04/19/2022805816.2785.55797.8
04/20/2022800.85802.45788.6794.7
04/21/2022795.1804790.55801.8
04/22/2022796798778.2780.6
04/25/2022772788.8761.25780.7
04/26/2022791796.6769775
04/27/2022765.6772.95749765.9
04/28/2022776.9785.45766.35779.8
04/29/2022765766.85725728.6
05/02/2022722738.2718.5727.35
05/04/2022733735.15704707.2
05/05/2022716721.8698.9702.35
05/06/2022690692.5668.1673.4
05/09/2022660.2669648.8663.7
05/10/2022663.7672.1657.55659.75
05/11/2022661.7676655.45672.35
05/12/2022667667644649.65
05/13/2022656.4659.4633.4635.95
05/16/2022639.85649.2630.05638.95
05/17/2022642.9657.5641.15654.95
05/18/2022654.75670.4650.3659.45
05/19/2022643.3657.75641.2650.2
05/20/2022659.75675.75658673.1
05/23/2022673684.8668.55675.35
05/24/2022669.7681.45661.2664.05
05/25/2022668672.65660.05665
05/26/2022672.95685.25668683.25
05/27/2022689693.8684.25688.3
05/30/2022695.1698690.1693.65
05/31/2022689696683.05685.2
06/01/2022683692.45680.5686.05
06/02/2022682693.15682691.55
06/03/2022697.3698673.15677.3
06/06/2022677684670.3672.2
06/07/2022672.2678661.1665.85
06/08/2022670673.55655.45658.6
06/09/2022656.95662.75650661.3
06/10/2022655.5663.7652.2660.7
06/13/2022646.95652640.1648.95
06/14/2022645655.7643.1650.75
06/15/2022654656.35647.2650.5
06/16/2022657.5658.2631.05634.9
06/17/2022630640.8626.6635.2
06/20/2022635.25637.15622.2628.3
06/21/2022632645.35628.15636.5
06/22/2022632.55633.65621.25626.8
06/23/2022627.4640.85618.25629.35
06/24/2022634.35642.45631.65634
06/27/2022644646.9634.7637.1
06/28/2022634644.7632642.35
06/29/2022636.35637.8623.5625.55
06/30/2022624639.3623.65636.8
07/01/2022633646.6631.8643.95
07/04/2022641.55655.15640.5654.35
07/05/2022656.1659.9646648.5
07/06/2022652659.4651657.95
07/07/2022663.45664.5651.65658.15
07/08/2022667676.8661.4669.15
07/11/2022666.55681.95665.35679.85
07/12/2022677685.25673676.2
07/13/2022680685676.95679.9
07/14/2022678.6680.45665.6668.25
07/15/2022670674.2659.1662.2
07/18/2022668.05688663.45684.5
07/19/2022678.6703.85678.6700.6
07/20/2022706.3714.5702.7705.7
07/21/2022707.95718.45704.35715.55
07/22/2022717735715.1730.75
07/25/2022733.5738.8722.5727.35
07/26/2022722.9723.45702.05706.45
07/27/2022707.95720.55703.6718.95
07/28/2022725733.7723.05725.9
07/29/2022733.9734.95723724.75
08/01/2022726732.3720.4730.8
08/02/2022727734.35721.1730.45
08/03/2022730738.5727.5730.5
08/04/2022735.2736.7712.2721.6
08/05/2022724731.2721.2728.5
08/08/2022730747.35728.1745.55
08/10/2022745747.85736.15739
08/11/2022743.05760.65743.05758.85
08/12/2022758.7762753.4760.55
08/16/2022765772758.45764.65
08/17/2022771.4773.75766.25772.1
08/18/2022772776762.1765.05
08/19/2022772772.65750.25757.5
08/22/2022753.4754.45739.2741.85
08/23/2022738750.85733.8747.05
08/24/2022745752.05742750.15
08/25/2022753.9758.6740743.35
08/26/2022748755741.3744.9
08/29/2022730734.9722.05728.7
08/30/2022733753.55733751.5
09/01/2022733.5754.9733.5744.15
09/02/2022749754.55740.25750.2
09/05/2022750.2758.8749.35756.1
09/06/2022758761.55748.8750
09/07/2022743.15758739.05755.4
09/08/2022761.75782.2757.1779.75
09/09/2022787.95787.95780784.85
09/12/2022789805786.8801
09/13/2022805808.95803.15805.55
09/14/2022794.4811.35794.4803.05
09/15/2022805.5806.5787.65790
09/16/2022786.05792.6776.1789.3
09/19/2022789.3802786.7798.1
09/20/2022806.8816.2802812.75
09/21/2022809.25816803.35806.55
09/22/2022805808.8784.3789.2
09/23/2022789789764.25768.6
09/26/2022759763.5741742.6
09/27/2022746.35754.15730.5737.5
09/28/2022733.9733.9707.7716.45
09/29/2022722.25730.8711719
09/30/2022720737.75714.4733.2
10/03/2022731742721.05722.75
10/04/2022733.4744.5732742.8
10/06/2022750760.4746755.1
10/07/2022753.8757.5742.3755.7
10/10/2022748778.7745776.85
10/11/2022780795.5774.5785.55
10/12/2022789.5810.8783.45808.7
10/13/2022807814.95795.6802
10/14/2022815.55820.7794.45800.5
10/17/2022803.5817797.1814.15
10/18/2022820822.9811.55816.35
10/19/2022818.45838.45816.9829.85
10/20/2022824.9831.9816.95825.85
10/21/2022860.1906855.85900.4
10/25/2022905.7910.6891.6902.85
10/27/2022909919.95901.25915.15
10/28/2022915917.95898.9903.05
10/31/2022908918902.1906
11/01/2022904904869871.75
11/02/2022875877861.6863.55
11/03/2022857.9880.4856864.05
11/04/2022869872.9862.3868.1
11/07/2022876.25876.8861.3872.95
11/09/2022875.05880.75868.5873.7
11/10/2022843.7856.7841843.7
11/11/2022847854.7844.15850.7
11/14/2022850.5853.9847.35851
11/15/2022851.25859.85847.2858.65
11/16/2022858861.6850.6855.4
11/17/2022855.4861.4852.7858.2
11/18/2022859.3865.8855859.2
11/21/2022860870.95859870.05
11/22/2022874.95877868.35870.05
11/23/2022873.9877.8868.75874.7
11/24/2022878880.8873.1878.55
11/25/2022883891.8880.9887.75
11/28/2022887.7899.5885.3891.7
11/29/2022894.4901.9890892.55
11/30/2022895905.1885.45901.25
12/01/2022909.5909.5899.5903.85
12/02/2022898.3907891.4905.15
12/05/2022907907.3897.6899.2
12/06/2022897.5906.9895.7904.65
12/07/2022902.8918899.85914.65
12/08/2022915.65943.95913.75939.35
12/09/2022944945927.6933.7
12/12/2022929.9941.15922938.65
12/13/2022940.2949.3936.6944.6
12/14/2022945.65950.15938.5942.4
12/15/2022939.75944.95932.6938.15
12/16/2022932.25945.2929.1935.1
12/19/2022935.1948.1932.4946.2
12/20/2022943.75952.75940.45949.75
12/21/2022953.1958.9928932.3
12/22/2022936936912.95919.55
12/23/2022912917.25904906.6
12/26/2022908932.95905.1928.7
12/27/2022932.45937.8922.6932.2
12/28/2022930.95937.45921.3924.7
12/29/2022922.8944915.8934.55
12/30/2022941.25943.5930.35933.75