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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,135.3935
CLOSE 1,136.1625

Low

LOW 933.5

High

HIGH 1,304
DATEOPENHIGHLOWCLOSE
01/01/20251,064.151,076.951,053.951,071.8
01/02/20251,0721,088.71,067.51,086.6
01/03/20251,0861,093.51,079.81,084.9
01/06/20251,087.751,0901,059.91,063.4
01/07/20251,064.551,070.51,0561,067.5
01/08/20251,063.751,082.351,059.11,074.95
01/09/20251,079.61,080.151,054.251,061.75
01/10/20251,056.251,064.851,0371,040.7
01/13/20251,026.61,0631,023.251,049.3
01/14/20251,052.951,0611,045.51,051.65
01/15/20251,0431,052.91,014.651,026.8
01/16/20251,033.91,046.451,027.051,038
01/17/20251,0001,011.7974.6991.05
01/20/2025992.05994.2976.5988.05
01/21/2025993.6994.45963970.2
01/22/2025975.75975.75954959.3
01/23/2025954963.7948951.05
01/24/2025948961.8946.1948.5
01/27/2025943.1949.75933.5948.1
01/28/2025960993.85958.2983.8
01/29/2025988988.65977.6983.4
01/30/2025984.65991.4974.8984.7
01/31/2025982990978.05986.1
02/01/2025989.51,004.95982998.15
02/03/2025987.11,000.5983.35989.4
02/04/20259941,017.1987.81,015.3
02/05/20251,020.61,022.051,010.51,013.3
02/06/20251,0121,021.851,010.051,020.7
02/07/20251,019.51,027.351,007.651,024.1
02/10/20251,0211,026.751,006.21,011.75
02/11/20251,0091,016.351,002.61,007.4
02/12/20251,0001,010.659841,006.9
02/13/20251,0031,017.451,001.051,008.2
02/14/20251,010.551,016987.65997.5
02/17/2025992.45999.65978.05992.95
02/18/2025992.95997.35986.55994.15
02/19/2025991.651,013.45988.151,011.35
02/20/20251,008.41,019.651,006.51,017.2
02/21/20251,0121,021.91,000.651,008.95
02/24/20251,001.351,013998.551,010.05
02/25/20251,0041,013.7997.11,009.1
02/27/20251,007.651,023.551,005.151,016.7
02/28/20251,014.81,035.51,009.951,015.55
03/03/20251,017.051,019.49921,007.25
03/04/20251,001.11,011.1998.61,001.8
03/05/20251,0031,017.41,002.551,014.45
03/06/20251,022.61,039.51,015.151,034.1
03/07/20251,033.71,050.351,030.71,037.65
03/10/20251,0361,050.51,032.351,035.85
03/11/20251,030.41,036.81,021.11,025.65
03/12/20251,025.21,029.8999.21,011.2
03/13/20251,0151,0161,005.11,010.2
03/17/20251,011.11,0391,011.11,034.15
03/18/20251,044.151,054.251,033.71,045.25
03/19/20251,047.81,058.551,043.51,052.05
03/20/20251,056.251,058.91,046.91,054.35
03/21/20251,054.351,075.551,050.551,070.15
03/24/20251,0821,104.951,073.71,097.85
03/25/20251,109.951,123.51,096.351,118.55
03/26/20251,1151,118.851,089.051,096.25
03/27/20251,0921,1081,088.11,098.35
03/28/20251,098.41,1071,086.51,102
04/01/20251,093.21,101.251,0701,085.6
04/02/20251,091.71,095.61,080.751,084.45
04/03/20251,078.91,091.951,075.31,089.85
04/04/20251,081.51,101.91,075.451,091.3
04/07/20251,0351,0691,032.351,047.95
04/08/20251,0611,084.951,060.31,077.85
04/09/20251,073.11,081.851,0581,061.65
04/11/20251,063.31,072.71,057.551,068.95
04/15/20251,0901,1171,0831,112.8
04/16/20251,122.71,163.51,112.61,161.3
04/17/20251,155.61,199.21,153.61,190.8
04/21/20251,2021,238.71,198.11,223
04/22/20251,230.41,2351,212.11,216.8
04/23/20251,225.31,2301,194.91,206.9
04/24/20251,199.11,2201,199.11,207.1
04/25/20251,1771,179.91,1461,166.3
04/28/20251,166.31,1961,164.31,192.8
04/29/20251,1941,2101,184.41,187.3
04/30/20251,185.11,193.91,1751,185
05/02/20251,182.11,210.51,180.11,182.2
05/05/20251,1901,1901,164.31,173.2
05/06/20251,1781,178.81,157.71,161.4
05/07/20251,1591,168.61,152.91,161.3
05/08/20251,1701,1791,165.61,172.2
05/09/20251,1601,172.21,148.51,151.1
05/12/20251,1851,2091,175.21,203
05/13/20251,205.21,214.81,1901,193.6
05/14/20251,195.91,199.41,185.91,195.5
05/15/20251,1971,2171,1851,209.1
05/16/20251,2061,213.31,203.21,208.8
05/19/20251,2081,2191,201.11,202.8
05/20/20251,2081,210.71,192.91,195.8
05/21/20251,197.11,204.91,182.71,197.8
05/22/20251,196.71,196.71,177.51,188.5
05/23/20251,188.51,213.11,188.11,210.1
05/26/20251,216.21,224.21,208.71,215.2
05/27/20251,215.21,216.71,190.41,195.6
05/28/20251,195.61,202.21,191.71,194.7
05/29/20251,2001,2091,1891,201.7
05/30/20251,201.41,208.81,189.61,192.2
06/02/20251,189.81,200.91,179.21,194.4
06/03/20251,1951,198.91,174.91,181.5
06/04/20251,181.81,191.31,168.61,171
06/05/20251,172.51,175.51,1571,159
06/06/20251,158.91,201.21,151.21,194.6
06/09/20251,212.51,224.51,206.21,219.9
06/10/20251,224.41,235.91,218.41,232.8
06/11/20251,232.61,241.81,228.11,231.4
06/12/20251,2311,237.11,210.81,212.9
06/13/20251,1981,211.71,195.61,205.8
06/16/20251,206.11,2181,1961,215.4
06/17/20251,215.41,2271,211.31,215.1
06/18/20251,209.81,223.31,203.91,221
06/19/20251,2181,227.81,213.81,217.5
06/20/20251,217.51,2261,214.21,220.7
06/23/20251,212.61,222.91,205.61,214.1
06/24/20251,222.91,238.41,215.61,221.2
06/25/20251,226.31,226.31,2111,213.3
06/26/20251,215.21,2391,211.21,233.5
06/27/20251,236.91,2471,220.41,225.1
06/30/20251,228.91,2361,193.11,199.2
07/01/20251,2021,2021,1671,173.3
07/02/20251,1801,181.91,1721,175.3
07/03/20251,1781,1811,1681,171.1
07/04/20251,1741,179.51,1621,177.6
07/07/20251,177.61,177.61,167.61,175.1
07/08/20251,1801,1801,161.91,165.4
07/09/20251,1601,1711,158.61,164.7
07/10/20251,170.11,176.61,1631,164.3
07/11/20251,1621,175.91,160.61,173.8
07/14/20251,1791,179.91,1631,172.7
07/15/20251,1741,1791,162.31,165.9
07/16/20251,164.91,1741,157.11,168.4
07/17/20251,1701,172.91,154.81,159.8
07/18/20251,0901,115.91,0861,099.3
07/21/20251,0861,101.51,071.91,099.6
07/22/20251,1021,110.61,0951,098
07/23/20251,099.51,110.51,098.11,104.8
07/24/20251,1041,1051,089.41,095.1
07/25/20251,086.11,1011,076.21,086.1
07/28/20251,080.91,092.21,067.41,073.6
07/29/20251,070.91,078.71,055.41,064.2
07/30/20251,070.51,080.61,0621,073.3
07/31/20251,0661,081.31,063.91,068.4
08/01/20251,0651,070.91,0601,062.4
08/04/20251,064.41,0701,0591,068.6
08/05/20251,0681,079.91,062.51,070.8
08/06/20251,0741,077.71,065.61,071
08/07/20251,067.81,079.71,064.51,076.2
08/08/20251,0731,080.41,054.21,058.1
08/11/20251,058.11,075.41,052.61,073.3
08/12/20251,071.11,076.61,066.31,070
08/13/20251,071.11,072.81,063.21,066
08/14/20251,0671,072.41,0621,068.2
08/18/20251,0801,0901,079.41,082.6
08/19/20251,0781,0951,075.81,083.2
08/20/20251,0811,083.71,077.81,080.2
08/21/20251,0901,0901,076.41,078.9
08/22/20251,0761,078.51,069.51,070.9
08/25/20251,0731,074.51,068.21,070
08/26/20251,0681,069.81,0481,050.1
08/28/20251,0571,059.51,0471,051.9
08/29/20251,052.11,0631,042.51,045.2
09/01/20251,047.61,0641,047.61,061.5
09/02/20251,061.51,064.91,0491,056.2
09/03/20251,056.21,064.91,0451,054.7
09/04/20251,058.21,062.21,047.31,050.4
09/05/20251,056.61,0581,047.81,055.9
09/08/20251,055.91,0631,0541,055.5
09/09/20251,057.51,0591,048.71,052.2
09/10/20251,0581,074.11,055.11,070.1
09/11/20251,0691,0931,0691,087.4
09/12/20251,088.41,108.71,088.41,105.3
09/15/20251,1051,1101,1001,104.4
09/16/20251,105.71,127.11,1041,121.2
09/17/20251,121.31,128.51,116.11,126
09/18/20251,1291,134.41,121.21,133
09/19/20251,1331,144.11,126.61,135.9
09/22/20251,1361,147.61,131.21,144.4
09/23/20251,1461,172.81,141.91,170.8
09/24/20251,1681,172.81,1541,158.9
09/25/20251,154.71,171.81,153.41,166.6
09/26/20251,161.61,169.71,1481,154
09/29/20251,155.41,158.31,126.71,132.2
09/30/20251,1301,1371,125.41,131.6
10/01/20251,132.51,164.81,1311,159.5
10/03/20251,1711,1881,169.51,181
10/06/20251,1851,215.21,182.11,212.8
10/07/20251,2121,2121,1841,186.8
10/08/20251,180.11,194.81,174.11,180.6
10/09/20251,1781,187.31,163.11,167.4
10/10/20251,1681,191.71,165.21,180.4
10/13/20251,1711,193.61,167.51,189.6
10/14/20251,191.81,191.81,166.61,176.8
10/15/20251,1801,181.71,1641,169.6
10/16/20251,216.41,216.91,185.31,196.3
10/17/20251,196.31,212.91,191.61,200.2
10/20/20251,207.91,231.71,2071,226
10/21/20251,225.81,238.81,2221,237.3
10/23/20251,2461,276.11,241.31,258.8
10/24/20251,254.21,2561,240.11,241.9
10/27/20251,243.41,258.51,242.61,254.1
10/28/20251,2491,258.91,236.61,246.3
10/29/20251,246.91,2511,239.21,248.8
10/30/20251,2431,2481,2351,238.6
10/31/20251,2431,245.41,2311,232.8
11/03/20251,2261,2411,222.31,233.7
11/04/20251,230.11,235.91,222.81,226.6
11/06/20251,2251,239.61,2251,228.5
11/07/20251,2271,228.81,2171,222.8
11/10/20251,2221,232.81,215.51,217
11/11/20251,218.11,2251,209.41,222.5
11/12/20251,227.91,232.71,216.51,221.6
11/13/20251,2191,234.81,213.21,225.2
11/14/20251,2241,2461,2221,241.6
11/17/20251,243.91,2611,240.41,249.6
11/18/20251,2501,273.51,247.61,265.4
11/19/20251,2681,2731,257.81,270.4
11/21/20251,2841,284.51,2731,275.8
11/24/20251,279.21,290.91,266.61,269
11/25/20251,269.11,276.71,263.71,266.3
11/26/20251,271.91,292.81,269.31,290.2
11/27/20251,2971,3041,2811,287.3
11/28/20251,287.31,2891,2751,279.7
12/01/20251,2881,2891,268.51,275.7
12/02/20251,270.71,2811,255.11,258
12/03/20251,2551,272.91,2551,270.7
12/04/20251,270.71,282.81,269.41,280
12/05/20251,275.21,2851,267.31,282.5
12/08/20251,2841,288.81,265.11,273.8
12/09/20251,2721,281.41,263.21,275.9
12/10/20251,2731,2841,268.31,278.6
12/11/20251,277.41,2821,2711,272.7
12/12/20251,2781,2911,277.91,286.1
12/15/20251,2851,290.41,2801,284.8
12/16/20251,277.11,277.61,216.91,219.6
12/17/20251,220.61,2361,220.31,224.7
12/18/20251,226.11,238.51,220.21,229.8
12/19/20251,236.71,241.51,229.11,230.6
12/22/20251,2351,236.91,226.81,233.2
12/23/20251,2391,2391,223.51,225
12/24/20251,2301,235.41,224.71,226.3
12/26/20251,2251,229.91,2221,228.2
12/29/20251,228.21,233.91,2191,232
12/30/20251,2331,252.11,2321,246
12/31/20251,2461,271.51,2451,269.4