AXISBANK.NS: Axis Bank Limited Historical Data

2023 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 953.0018

CLOSE 952.5293

Low

LOW 814.3

High

HIGH 1,151.85

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2023	932.25	945	931.8	941.6
01/03/2023	944.75	965.6	942.6	962.3
01/04/2023	963.5	970	955	957.45
01/05/2023	960	961.9	938.25	949.55
01/06/2023	946.55	950.95	934.3	939.9
01/09/2023	946.8	960	941.35	958.75
01/10/2023	964	964	942.75	952.15
01/11/2023	953	955.75	942.8	949.75
01/12/2023	949.35	949.7	924	935.55
01/13/2023	935.5	937.45	923	934.15
01/16/2023	940.45	941.75	911.7	913.15
01/17/2023	914.95	919.7	906.7	917.7
01/18/2023	921.9	925.6	913.25	924
01/19/2023	923.6	938	920.75	928.7
01/20/2023	931.25	934.85	924.65	930.55
01/23/2023	936	939.7	924.45	932.7
01/24/2023	935	935	903.75	910.2
01/25/2023	905	907.45	884.2	892.35
01/27/2023	892.35	892.5	851	873.75
01/30/2023	851.9	885.5	846.15	871.85
01/31/2023	873	879.3	861.1	871.6
02/01/2023	876.3	895.2	833.3	857.25
02/02/2023	850.95	872	837.05	868.45
02/03/2023	873	885	859.25	882.6
02/06/2023	871.85	899.15	870.6	882.65
02/07/2023	886.85	888.4	871.5	879.1
02/08/2023	882.1	886.45	868.25	871.75
02/09/2023	876.15	876.15	862.55	867.7
02/10/2023	872.05	872.7	865.15	867.25
02/13/2023	867.25	870.45	856.5	859.1
02/14/2023	862.55	871.9	854.25	870.75
02/15/2023	872	872.2	861.6	868.3
02/16/2023	872.8	874.3	862.25	864.75
02/17/2023	861	868.25	850	854.9
02/20/2023	859.7	861.2	842.5	846.75
02/21/2023	849	849	837.4	844.05
02/22/2023	840	843	829.55	833.35
02/23/2023	833.05	848.25	830.2	844.35
02/24/2023	850.1	854.6	844.45	851.4
02/27/2023	851.85	858.45	845.95	854.35
02/28/2023	855.95	857.6	840	844.1
03/01/2023	846.05	868.75	845.05	865.15
03/02/2023	866	866.8	843.5	845.45
03/03/2023	849.75	858.6	845.6	852.65
03/06/2023	856.95	863.75	855.6	859.5
03/08/2023	858.5	862.5	853.05	860.95
03/09/2023	862.5	874.25	862	867.8
03/10/2023	859.6	861.6	845.5	851.9
03/13/2023	845.6	857	828.45	832.35
03/14/2023	828	835.7	817.4	832.85
03/15/2023	838.05	843.5	819.35	824.05
03/16/2023	821.5	837.9	814.3	830.55
03/17/2023	835	841.5	823	837.4
03/20/2023	836	841	825.55	837.55
03/21/2023	840.1	857.35	838.75	855.6
03/22/2023	855.6	859.8	847.05	849.65
03/23/2023	847	861.15	845.1	848.8
03/24/2023	846.25	852.5	837.25	839.9
03/27/2023	841.05	842.2	829.2	833.35
03/28/2023	837.4	837.4	826.05	832.45
03/29/2023	832.5	848.45	830	842.6
03/31/2023	854.9	860.9	847.5	858.5
04/03/2023	864	866.8	856.45	864.6
04/05/2023	871	871	857	860.5
04/06/2023	861.8	863.25	849	851.95
04/10/2023	854.8	854.95	843.95	847.35
04/11/2023	848.25	855.7	844.05	853.3
04/12/2023	854.9	856.65	846.65	851.05
04/13/2023	853.65	867.7	845	864.35
04/17/2023	882	882	861	864.55
04/18/2023	865.35	872	857.1	863.35
04/19/2023	865	874.5	862.55	873.4
04/20/2023	874.8	875.6	864.15	868.75
04/21/2023	870.8	873.85	857.5	864.2
04/24/2023	868	884.4	860.5	882.3
04/25/2023	885	895.8	874.4	878.35
04/26/2023	877.4	889.45	875.2	887.65
04/27/2023	888	890	877.5	881.4
04/28/2023	885.1	890.05	853.65	860
05/02/2023	870	876.4	864.25	870.65
05/03/2023	863.85	866.85	854.05	859.85
05/04/2023	860	867.15	857.5	865.95
05/05/2023	867.15	885	862.75	865.3
05/08/2023	865.3	881.4	865.3	878.45
05/09/2023	882.2	890.2	880	888.25
05/10/2023	892	892.5	877.55	889.9
05/11/2023	891	900	889	895.95
05/12/2023	895.2	913.6	894	910.65
05/15/2023	910.65	919.5	909.15	915.8
05/16/2023	916.2	922.5	912	917.8
05/17/2023	917.7	918.9	911.25	914.8
05/18/2023	920	929.5	912.6	914.7
05/19/2023	920.9	927	908.95	924.05
05/22/2023	923	927.75	914.4	917.55
05/23/2023	917.55	922.5	912.4	916.15
05/24/2023	911.15	920.85	910.2	917.7
05/25/2023	916.7	923.55	912.45	921.05
05/26/2023	918	927.9	915	926.95
05/29/2023	931	937.7	928.05	929.8
05/30/2023	930.8	939.7	928.05	937.45
05/31/2023	937.35	939.9	910.2	914.85
06/01/2023	922	930.95	916.05	919.7
06/02/2023	922.65	930.5	920.25	926.1
06/05/2023	927.6	953.9	927.6	950.85
06/06/2023	951.1	970.75	951.1	968.2
06/07/2023	972.95	981.25	968.1	976.75
06/08/2023	973.05	974.85	959.9	962.1
06/09/2023	967	981.7	963.3	974.75
06/12/2023	973	977.9	968.6	974.2
06/13/2023	974.3	989.7	974.3	985.85
06/14/2023	986	988.2	976	977.7
06/15/2023	988.35	989	972.2	977.15
06/16/2023	982.8	985.45	977.2	981.55
06/19/2023	983.85	986	961	965.65
06/20/2023	965.95	977	958.55	974.85
06/21/2023	978.3	978.3	963.15	966
06/22/2023	962.2	973.45	958.7	966.6
06/23/2023	960	965.5	954.55	958.4
06/26/2023	959.5	963.5	953.1	960.55
06/27/2023	967	976	960.8	973.25
06/28/2023	979	984	967	978.2
06/30/2023	977.1	989.85	976	987.45
07/03/2023	990	990	978	982.1
07/04/2023	982.1	984.85	969	970.7
07/05/2023	969	975.5	962.1	966.5
07/06/2023	961	986.1	961	980.95
07/07/2023	976.25	989.45	971.8	976.7
07/10/2023	976.7	986	960.4	964.05
07/11/2023	967.9	971.75	950.6	953.2
07/12/2023	956.7	957.55	947	950
07/13/2023	956.3	966	952.15	960.15
07/14/2023	964.45	967	947.75	957.05
07/17/2023	960	968.9	950.45	964.85
07/18/2023	964	979.95	951.3	963.65
07/19/2023	964	969.9	956.5	964.3
07/20/2023	963.9	979.9	957.6	977.9
07/21/2023	971.6	985	968	971.3
07/24/2023	973.45	984.95	968.8	971.5
07/25/2023	977.65	977.65	953.8	962.5
07/26/2023	966.85	980	963.3	976.8
07/27/2023	989.35	990	955.75	959.9
07/28/2023	959.9	969.75	942.2	949.95
07/31/2023	954.7	958.6	948.3	953.9
08/01/2023	956	964	952	959.9
08/02/2023	951.5	958.9	936.6	945.25
08/03/2023	944.1	946.6	927.15	935.55
08/04/2023	947	954.85	934.65	952.25
08/07/2023	952.25	955	944.55	947.4
08/08/2023	950	959.9	944.05	952.9
08/09/2023	952	953.3	944.3	950
08/10/2023	948	951.95	937.3	939.75
08/11/2023	937.5	945.7	933	937.2
08/14/2023	935	943.3	928.9	939.95
08/16/2023	935.95	940	931.3	933.05
08/17/2023	935.95	943	931.65	936.55
08/18/2023	934.85	945.95	931.05	943.05
08/21/2023	944.2	954.25	943.95	952.6
08/22/2023	953.85	959.1	948.65	957.05
08/23/2023	962	980.45	958.4	979.25
08/24/2023	984.8	994.25	979.1	981.35
08/25/2023	974	988.2	970.8	983.1
08/28/2023	980.1	992.5	980.1	990.2
08/29/2023	990.2	991	977.5	980.7
08/30/2023	983	998	980	983.35
08/31/2023	981.8	994.7	968.6	973.5
09/01/2023	974.25	993	969	991.15
09/04/2023	993.75	994.55	980	982.25
09/05/2023	985.45	986.2	977.9	981.45
09/06/2023	981.45	983.15	961.8	965.05
09/07/2023	965.05	979.8	963.1	978.2
09/08/2023	978.2	987.3	972.5	980.3
09/11/2023	981.8	1,004	979	1,000.4
09/12/2023	1,010	1,010	998.05	1,000.9
09/13/2023	1,002.95	1,017	993.7	1,014.45
09/14/2023	1,014.45	1,022.4	1,009.05	1,020.9
09/15/2023	1,021	1,031.75	1,014.55	1,027.15
09/18/2023	1,021.55	1,029.9	1,019	1,024.75
09/20/2023	1,012.3	1,047.5	1,012.3	1,027.3
09/21/2023	1,026.6	1,033.6	1,012.1	1,014.45
09/22/2023	1,010	1,027.25	1,008	1,018.25
09/25/2023	1,015.2	1,026	1,005.15	1,018.95
09/26/2023	1,019	1,020.7	1,011	1,014.15
09/27/2023	1,009.95	1,027.95	1,004	1,025.2
09/28/2023	1,027	1,037.95	1,025.2	1,030.9
09/29/2023	1,030.9	1,041	1,024.5	1,036.7
10/03/2023	1,035	1,044.7	1,032.6	1,041.05
10/04/2023	1,035.35	1,037	988.85	995.55
10/05/2023	1,000	1,009.2	988.9	1,003.25
10/06/2023	1,005	1,008	999.4	1,000.95
10/09/2023	994.8	999.7	988.25	996.25
10/10/2023	999.9	1,014.95	996.5	1,012.25
10/11/2023	1,019	1,025.65	1,012	1,019.1
10/12/2023	1,022	1,031	1,014.95	1,018.45
10/13/2023	1,009	1,011.45	992.25	994.05
10/16/2023	990	1,009.45	990	1,004.8
10/17/2023	1,008.85	1,014.7	1,003.1	1,008.05
10/18/2023	1,010	1,014.1	989.35	992.85
10/19/2023	979.7	999	979.7	991.4
10/20/2023	989	992.9	977.75	980.35
10/23/2023	980	984.9	961.1	964.3
10/25/2023	960	974	951.4	955.45
10/26/2023	956	975	952.75	972.05
10/27/2023	980	1,004.75	973.3	1,002.75
10/30/2023	1,002.75	1,002.75	979.2	989.2
10/31/2023	998	998	978	981.85
11/01/2023	977.85	979.3	968	971.8
11/02/2023	978	988.35	974	982.95
11/03/2023	986	991.4	981.5	988.85
11/06/2023	995	1,016.2	993.1	1,009.4
11/07/2023	1,008	1,022.2	1,005.25	1,020.9
11/08/2023	1,024	1,026.95	1,015.6	1,021.7
11/09/2023	1,024.75	1,028.85	1,016.65	1,021.9
11/10/2023	1,017.9	1,031	1,016.65	1,029.2
11/12/2023	1,033.9	1,033.9	1,026.25	1,029.95
11/13/2023	1,030.05	1,031.85	1,023.5	1,025.35
11/15/2023	1,045	1,045	1,031.55	1,041.35
11/16/2023	1,042.8	1,044	1,022.15	1,026.35
11/17/2023	1,014.9	1,020	991.85	994.35
11/20/2023	981	994.75	980.35	988.7
11/21/2023	989.95	997.5	986.65	991.8
11/22/2023	991	999.9	988	998.1
11/23/2023	999	1,003.4	995.4	999.05
11/24/2023	1,002	1,010.75	999.7	1,008.5
11/28/2023	1,013.05	1,021.95	1,009.25	1,021.15
11/29/2023	1,027.15	1,063.5	1,021.15	1,060.15
11/30/2023	1,062.7	1,080.9	1,055.45	1,074.25
12/01/2023	1,075.4	1,109	1,070.2	1,104.65
12/04/2023	1,120.5	1,129	1,099.1	1,125.6
12/05/2023	1,136.8	1,151.85	1,127.15	1,132.45
12/06/2023	1,135.1	1,145.7	1,117.95	1,120.5
12/07/2023	1,119.25	1,129.6	1,108.5	1,117.85
12/08/2023	1,115.85	1,134.35	1,111.5	1,131.2
12/11/2023	1,129	1,139.4	1,113.85	1,116.5
12/12/2023	1,120	1,133.9	1,109	1,131
12/13/2023	1,150	1,151	1,111.45	1,114.85
12/14/2023	1,132.4	1,138.6	1,117.9	1,120.45
12/15/2023	1,119.2	1,127.85	1,108.6	1,120.35
12/18/2023	1,119.7	1,120	1,107.2	1,111.35
12/19/2023	1,123.8	1,126.85	1,114.2	1,120.25
12/20/2023	1,122	1,123.85	1,102.7	1,110.25
12/21/2023	1,103.9	1,103.9	1,077.2	1,095.4
12/22/2023	1,095.4	1,106.3	1,085.8	1,088.3
12/26/2023	1,091.2	1,100.65	1,086.7	1,094.25
12/27/2023	1,096.05	1,110.55	1,089.65	1,106.35
12/28/2023	1,107.25	1,113	1,098	1,107.85
12/29/2023	1,101.45	1,106.85	1,093.95	1,102.3

Menu

Create your free account now!

AXISBANK.NS: Axis Bank Limited Historical Data

2023 Historical Chart

Average

Low

High