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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,147.8302
CLOSE 1,147.4516

Low

LOW 995.7

High

HIGH 1,339.65
DATEOPENHIGHLOWCLOSE
01/01/20241,0951,1041,0931,097.7
01/02/20241,095.11,099.351,082.31,093.25
01/03/20241,0911,102.61,081.31,098.6
01/04/20241,1031,1301,100.051,123.4
01/05/20241,1241,139.91,1191,136.95
01/08/20241,1451,1461,118.51,122
01/09/20241,128.551,135.551,112.351,116.55
01/10/20241,115.251,1161,099.051,107
01/11/20241,111.051,127.91,111.051,125.75
01/12/20241,126.351,129.451,118.051,120.35
01/15/20241,1221,130.451,116.61,119.5
01/16/20241,116.651,127.81,115.11,119.1
01/17/20241,0821,1151,079.21,082.3
01/18/20241,0661,108.751,0661,097.5
01/19/20241,107.151,126.31,1051,116.55
01/20/20241,1211,126.451,102.81,121
01/23/20241,125.91,141.61,078.81,089.25
01/24/20241,034.81,073.21,020.91,059.15
01/25/20241,0581,063.71,025.81,042.25
01/29/20241,0361,0681,0361,061.25
01/30/20241,060.051,070.451,050.81,054.1
01/31/20241,048.21,084.11,042.71,067.75
02/01/20241,072.651,087.651,056.81,084.25
02/02/20241,088.051,096.21,0651,067.05
02/05/20241,067.051,079.51,0581,061.5
02/06/20241,061.551,065.11,048.21,050.05
02/07/20241,061.051,073.71,057.51,069.1
02/08/20241,0721,075.61,031.651,035.9
02/09/20241,039.951,054.91,034.551,051.4
02/12/20241,051.41,057.251,035.351,046.7
02/13/20241,0511,075.551,044.81,070.75
02/14/20241,061.31,100.91,060.551,096.85
02/15/20241,097.51,097.551,069.251,072.2
02/16/20241,0731,0761,0581,068.75
02/19/20241,0691,0701,060.11,062.95
02/20/20241,0591,090.51,057.71,088.6
02/21/20241,093.851,093.951,073.11,084.2
02/22/20241,090.31,110.71,081.51,100.9
02/23/20241,0991,107.41,0901,096.8
02/26/20241,093.451,094.81,079.651,085.2
02/27/20241,081.651,088.551,072.051,079.05
02/28/20241,077.41,0851,064.051,074.2
02/29/20241,0711,082.31,055.351,075.1
03/01/20241,0761,101.71,0761,099.25
03/02/20241,099.31,104.91,091.151,096.7
03/04/20241,099.251,108.91,093.11,106.75
03/05/20241,102.21,110.91,094.51,100.8
03/06/20241,100.21,131.951,095.351,125
03/07/20241,1261,126.91,107.551,111.45
03/11/20241,112.251,1201,101.91,105.1
03/12/20241,1051,121.41,084.251,097
03/13/20241,0961,099.551,070.751,080.4
03/14/20241,0751,081.251,055.61,058.25
03/15/20241,056.251,056.251,030.251,046.4
03/18/20241,0441,066.91,043.61,061.35
03/19/20241,055.551,060.951,046.71,050.8
03/20/20241,0501,057.451,030.951,034.75
03/21/20241,039.351,050.551,028.151,035.6
03/22/20241,040.11,047.251,029.951,033.3
03/26/20241,0291,044.21,027.51,040.55
03/27/20241,045.81,057.551,044.251,052.85
03/28/20241,052.851,058.41,044.11,047.2
04/01/20241,052.351,063.751,048.91,053.1
04/02/20241,0511,055.851,040.21,047.2
04/03/20241,043.81,070.31,043.751,063.25
04/04/20241,0701,080.71,059.151,062.95
04/05/20241,061.11,0631,048.11,059.1
04/08/20241,0671,079.451,063.551,076.05
04/09/20241,0901,0901,071.351,080
04/10/20241,086.21,0931,0801,087.8
04/12/20241,079.51,096.41,071.11,073.45
04/15/20241,063.11,0711,055.251,057.95
04/16/20241,049.951,057.851,044.351,051.9
04/18/20241,044.151,051.41,013.851,024
04/19/20241,0151,036.95995.71,029.1
04/22/20241,0391,058.51,0321,053.95
04/23/20241,0581,060.251,048.751,055.75
04/24/20241,0561,068.951,0561,063.25
04/25/20241,1001,133.951,086.11,127
04/26/20241,1301,141.351,1231,130.3
04/29/20241,130.31,1641,125.31,159.25
04/30/20241,160.151,182.91,155.151,165.9
05/02/20241,1561,1741,1481,149.85
05/03/20241,150.91,163.251,134.11,141.5
05/06/20241,143.91,1561,135.651,143.65
05/07/20241,146.051,148.81,124.051,127.7
05/08/20241,124.651,135.451,118.251,128.65
05/09/20241,1221,134.551,112.21,115.65
05/10/20241,123.71,1401,113.351,120.1
05/13/20241,120.11,135.41,105.051,132
05/14/20241,129.951,136.11,118.11,122.85
05/15/20241,125.551,131.21,118.61,128.05
05/16/20241,134.151,143.951,111.31,139.3
05/17/20241,1321,1461,126.11,141.35
05/18/20241,1421,1451,1371,143.75
05/21/20241,1361,145.751,129.21,137.65
05/22/20241,1421,1421,117.951,126
05/23/20241,1261,169.651,125.751,165.25
05/24/20241,165.51,1771,160.61,174
05/27/20241,178.91,1961,1681,187
05/28/20241,1881,192.41,1791,183.4
05/29/20241,1721,185.91,1561,159.75
05/30/20241,155.21,179.81,1551,167.95
05/31/20241,1731,1781,153.41,162.15
06/03/20241,197.051,242.21,193.41,223.9
06/04/20241,2241,2241,101.551,131.25
06/05/20241,1381,1931,110.71,184.5
06/06/20241,192.11,195.91,163.251,170.95
06/07/20241,1781,195.21,166.751,186.8
06/10/20241,1851,212.41,1851,200
06/11/20241,204.451,209.351,190.451,194.6
06/12/20241,192.11,206.151,184.11,187.9
06/13/20241,201.81,2021,173.451,174.65
06/14/20241,180.951,184.651,1701,181.05
06/18/20241,1941,1941,181.151,191.9
06/19/20241,1931,243.351,185.51,226.65
06/20/20241,230.11,241.51,220.41,239.5
06/21/20241,2461,2461,223.751,237.45
06/24/20241,2311,235.751,225.051,228.1
06/25/20241,234.451,278.751,2261,271.45
06/26/20241,281.11,292.951,259.21,285.4
06/27/20241,3101,3101,2801,288.95
06/28/20241,283.11,289.91,261.61,265.25
07/01/20241,2731,2731,256.451,261.9
07/02/20241,2651,267.851,238.251,253.4
07/03/20241,2601,288.61,243.61,280
07/04/20241,2881,2931,268.51,280.9
07/05/20241,2721,295.41,270.91,287.05
07/08/20241,2851,297.41,279.61,287.85
07/09/20241,2841,2951,279.21,289.4
07/10/20241,284.21,2941,275.151,291.65
07/11/20241,301.051,301.41,276.951,296.75
07/12/20241,293.91,339.651,293.91,317.3
07/15/20241,316.71,324.41,3051,307.45
07/16/20241,307.451,318.451,299.71,304
07/18/20241,3001,318.61,294.51,309.4
07/19/20241,305.651,3091,288.21,292.35
07/22/20241,283.351,292.351,278.21,282.5
07/23/20241,288.51,291.11,2511,263.25
07/24/20241,262.91,267.351,226.651,239.25
07/25/20241,2001,2001,155.51,175.9
07/26/20241,1651,183.151,155.251,177.35
07/29/20241,182.351,194.61,163.651,170.05
07/30/20241,164.11,1801,160.21,170
07/31/20241,1571,1711,1541,166.1
08/01/20241,1681,175.651,165.451,172.3
08/02/20241,1641,167.81,156.11,160.85
08/05/20241,1421,151.451,124.31,133.5
08/06/20241,1401,1511,123.11,126.1
08/07/20241,138.81,144.81,1271,136.8
08/08/20241,133.11,142.81,1261,138.15
08/09/20241,1521,155.71,139.951,142.75
08/12/20241,1461,169.11,135.851,164.3
08/13/20241,161.351,179.61,155.41,159.6
08/14/20241,1591,1591,148.651,153.1
08/16/20241,166.41,1701,149.61,166.85
08/19/20241,1691,171.31,150.21,153.25
08/20/20241,1581,1771,154.651,168
08/21/20241,166.61,1781,161.51,174.4
08/22/20241,179.71,1811,168.951,169.95
08/23/20241,1701,173.951,163.51,165.95
08/26/20241,171.71,175.251,166.11,170.3
08/27/20241,1701,184.851,164.251,181.25
08/28/20241,1771,181.71,169.351,170.95
08/29/20241,1691,179.91,163.41,175.4
08/30/20241,1771,182.951,171.851,175.25
09/02/20241,1761,1941,174.11,188.8
09/03/20241,1881,193.551,176.71,191.6
09/04/20241,182.71,189.651,173.31,177.7
09/05/20241,1821,182.851,173.451,180.55
09/06/20241,1761,181.351,150.81,158.75
09/09/20241,1581,175.61,1451,170.85
09/10/20241,178.91,190.851,173.351,187.2
09/11/20241,187.21,194.851,1811,186.1
09/12/20241,190.11,205.71,176.751,203.35
09/13/20241,209.91,219.551,2011,217.45
09/16/20241,2221,2341,2151,231.05
09/17/20241,235.21,240.61,227.61,232.1
09/18/20241,231.91,250.41,2251,240.45
09/19/20241,248.451,261.71,2391,242.7
09/20/20241,2441,2501,229.91,245
09/23/20241,251.51,252.451,240.551,246.8
09/24/20241,241.11,247.11,235.351,239.55
09/25/20241,2381,2711,231.11,268.1
09/26/20241,267.551,281.651,262.251,277.1
09/27/20241,2731,281.551,257.251,273.15
09/30/20241,263.51,2751,229.351,232.2
10/01/20241,228.11,242.951,224.651,226.65
10/03/20241,207.51,219.151,173.11,175.7
10/04/20241,175.51,202.81,1741,178.4
10/07/20241,182.951,184.851,130.91,145.7
10/08/20241,1531,168.351,142.51,153.3
10/09/20241,1541,1851,1541,170.15
10/10/20241,1771,1911,175.051,184.25
10/11/20241,182.51,188.21,1661,172.45
10/14/20241,171.551,1751,156.61,164.35
10/15/20241,166.11,1721,149.51,153.85
10/16/20241,1511,162.951,148.11,153.2
10/17/20241,1511,151.351,1241,131.85
10/18/20241,1581,203.851,156.051,196.85
10/21/20241,196.851,214.81,185.551,190.3
10/22/20241,194.251,1981,173.351,175.75
10/23/20241,175.11,183.151,158.651,160.4
10/24/20241,1651,175.21,154.651,167.35
10/25/20241,1871,201.751,1701,189.35
10/28/20241,1941,1941,167.051,171.6
10/29/20241,176.41,191.21,157.61,186.85
10/30/20241,178.751,187.651,164.31,170.4
10/31/20241,165.51,1781,153.851,159.55
11/04/20241,1721,176.951,135.451,139.25
11/05/20241,138.951,174.91,133.451,171.7
11/06/20241,171.81,183.551,161.451,166.5
11/07/20241,168.61,172.91,151.051,159.9
11/08/20241,1561,167.751,151.11,160.95
11/11/20241,1521,176.81,142.951,171
11/12/20241,171.651,1871,153.81,158.15
11/13/20241,151.91,165.51,135.11,139.15
11/14/20241,137.551,150.751,131.61,140.7
11/18/20241,131.21,1351,121.551,126.2
11/19/20241,1301,1391,122.051,133.95
11/21/20241,1381,1521,115.751,139.15
11/22/20241,136.651,147.91,127.551,142.4
11/25/20241,1601,164.51,1421,155.9
11/26/20241,157.11,159.61,142.651,144.8
11/27/20241,145.21,155.451,133.551,149.65
11/28/20241,148.51,154.451,129.41,132.5
11/29/20241,133.551,140.91,127.71,136.3
12/02/20241,132.71,141.41,126.61,137.1
12/03/20241,144.41,164.91,1381,160.5
12/04/20241,157.51,1681,153.91,159.45
12/05/20241,1641,176.91,150.11,166.4
12/06/20241,167.51,193.851,1601,184.55
12/09/20241,184.251,1861,1611,163.25
12/10/20241,1571,165.051,151.251,153.65
12/11/20241,1501,158.351,144.551,147.25
12/12/20241,1451,154.551,143.61,145.65
12/13/20241,1411,152.71,113.651,148.15
12/16/20241,146.51,1551,141.751,150.9
12/17/20241,145.251,151.851,1301,136.25
12/18/20241,136.21,139.91,115.951,122.25
12/19/20241,104.91,119.051,101.051,108.9
12/20/20241,103.951,105.851,0651,071.85
12/23/20241,075.11,083.551,072.41,079.15
12/24/20241,077.31,084.751,0761,078.9
12/26/20241,0831,092.61,072.751,076.7
12/27/20241,078.11,086.251,0761,077.45
12/30/20241,074.11,096.51,063.951,069.95
12/31/20241,0621,070.451,058.51,064.7