Axis Bank Limited AXISBANK
NSE · India · Finance
INR 1,217.10-8.90 (-0.73%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 1,217.10 | -0.73% | INR 1,219.10 | INR 1,241.60 | INR 1,215.30 | 7.00M |
| 2026-09-30 | INR 1,226.00 | +1.15% | INR 1,201.10 | INR 1,237.10 | INR 1,201.10 | 6.18M |
| 2026-09-29 | INR 1,212.10 | +0.18% | INR 1,202.00 | INR 1,212.10 | INR 1,190.50 | 7.26M |
| 2026-09-28 | INR 1,209.90 | -1.02% | INR 1,211.50 | INR 1,217.80 | INR 1,205.00 | 4.77M |
| 2026-09-25 | INR 1,222.40 | +3.03% | INR 1,191.50 | INR 1,225.00 | INR 1,191.50 | 6.92M |
| 2026-09-24 | INR 1,186.50 | -4.56% | INR 1,225.20 | INR 1,225.20 | INR 1,175.00 | 10.89M |
| 2026-09-23 | INR 1,243.20 | +0.04% | INR 1,242.20 | INR 1,252.00 | INR 1,238.90 | 2.29M |
| 2026-09-22 | INR 1,242.70 | -0.58% | INR 1,245.20 | INR 1,255.60 | INR 1,240.10 | 2.69M |
| 2026-09-21 | INR 1,250.00 | -0.56% | INR 1,248.00 | INR 1,254.30 | INR 1,242.00 | 3.68M |
| 2026-09-18 | INR 1,257.00 | +1.37% | INR 1,244.00 | INR 1,257.00 | INR 1,240.50 | 5.69M |
| 2026-09-17 | INR 1,240.00 | -0.08% | INR 1,238.00 | INR 1,257.60 | INR 1,233.00 | 4.41M |
| 2026-09-16 | INR 1,241.00 | +1.48% | INR 1,230.00 | INR 1,252.50 | INR 1,223.70 | 5.80M |
| 2026-09-15 | INR 1,222.90 | -1.85% | INR 1,254.00 | INR 1,254.00 | INR 1,219.90 | 5.70M |
| 2026-09-14 | INR 1,246.00 | 0.00% | INR 1,246.00 | INR 1,246.00 | INR 1,246.00 | 0 |
| 2026-09-11 | INR 1,246.00 | 0.00% | INR 1,237.90 | INR 1,252.80 | INR 1,229.80 | 4.56M |
| 2026-09-10 | INR 1,246.00 | +0.61% | INR 1,242.10 | INR 1,255.20 | INR 1,240.40 | 4.15M |
| 2026-09-09 | INR 1,238.50 | -0.51% | INR 1,236.00 | INR 1,257.40 | INR 1,234.70 | 6.68M |
| 2026-09-08 | INR 1,244.90 | -1.67% | INR 1,262.80 | INR 1,264.90 | INR 1,239.50 | 3.62M |
| 2026-09-07 | INR 1,266.00 | -0.55% | INR 1,271.00 | INR 1,271.90 | INR 1,261.60 | 1.59M |
| 2026-09-04 | INR 1,273.00 | +0.47% | INR 1,270.30 | INR 1,280.70 | INR 1,262.00 | 3.81M |
| 2026-09-03 | INR 1,267.00 | +1.04% | INR 1,265.00 | INR 1,278.90 | INR 1,260.20 | 3.31M |
| 2026-09-02 | INR 1,253.90 | -0.33% | INR 1,254.60 | INR 1,266.90 | INR 1,250.00 | 6.44M |
| 2026-09-01 | INR 1,258.00 | -3.23% | INR 1,274.90 | INR 1,275.10 | INR 1,255.00 | 5.59M |
| 2026-08-31 | INR 1,300.00 | +2.77% | INR 1,257.00 | INR 1,300.00 | INR 1,251.20 | 6.09M |
| 2026-08-28 | INR 1,265.00 | +0.72% | INR 1,256.00 | INR 1,265.40 | INR 1,248.20 | 3.24M |
| 2026-08-27 | INR 1,256.00 | +0.08% | INR 1,260.00 | INR 1,268.70 | INR 1,251.40 | 7.01M |
| 2026-08-26 | INR 1,255.00 | +1.62% | INR 1,240.10 | INR 1,257.70 | INR 1,238.20 | 3.30M |
| 2026-08-25 | INR 1,235.00 | -0.08% | INR 1,236.10 | INR 1,240.50 | INR 1,229.80 | 3.61M |
| 2026-08-24 | INR 1,236.00 | -0.79% | INR 1,245.80 | INR 1,248.70 | INR 1,231.80 | 3.78M |
| 2026-08-21 | INR 1,245.80 | -0.42% | INR 1,250.60 | INR 1,256.40 | INR 1,240.40 | 3.69M |
| 2026-08-20 | INR 1,251.00 | +1.30% | INR 1,237.50 | INR 1,253.90 | INR 1,236.20 | 4.16M |
| 2026-08-19 | INR 1,235.00 | -0.64% | INR 1,243.10 | INR 1,245.00 | INR 1,224.00 | 3.06M |
| 2026-08-18 | INR 1,243.00 | +1.28% | INR 1,223.90 | INR 1,250.50 | INR 1,223.40 | 5.06M |
| 2026-08-17 | INR 1,227.30 | +0.81% | INR 1,220.00 | INR 1,235.00 | INR 1,213.60 | 6.07M |
| 2026-08-14 | INR 1,217.40 | -0.36% | INR 1,216.00 | INR 1,218.70 | INR 1,208.60 | 5.56M |
| 2026-08-13 | INR 1,221.80 | -0.67% | INR 1,224.50 | INR 1,224.80 | INR 1,215.60 | 5.28M |
| 2026-08-12 | INR 1,230.00 | +0.02% | INR 1,230.00 | INR 1,234.90 | INR 1,216.90 | 7.22M |
| 2026-08-11 | INR 1,229.80 | -1.40% | INR 1,242.00 | INR 1,243.00 | INR 1,225.40 | 5.84M |
| 2026-08-10 | INR 1,247.30 | +0.75% | INR 1,235.00 | INR 1,250.00 | INR 1,235.00 | 3.66M |
| 2026-08-07 | INR 1,238.00 | -1.43% | INR 1,252.10 | INR 1,256.00 | INR 1,238.00 | 3.63M |
| 2026-08-06 | INR 1,256.00 | +0.17% | INR 1,256.10 | INR 1,259.90 | INR 1,248.30 | 4.85M |
| 2026-08-05 | INR 1,253.90 | -0.63% | INR 1,260.00 | INR 1,263.00 | INR 1,246.20 | 4.30M |
| 2026-08-04 | INR 1,261.80 | -0.80% | INR 1,264.00 | INR 1,264.00 | INR 1,244.00 | 5.69M |
| 2026-08-03 | INR 1,272.00 | +3.46% | INR 1,236.90 | INR 1,272.00 | INR 1,230.50 | 6.71M |
| 2026-07-31 | INR 1,229.50 | +0.05% | INR 1,226.20 | INR 1,239.70 | INR 1,226.00 | 7.49M |
| 2026-07-30 | INR 1,228.90 | -0.53% | INR 1,229.00 | INR 1,232.20 | INR 1,220.20 | 6.88M |
| 2026-07-29 | INR 1,235.40 | +0.97% | INR 1,229.50 | INR 1,237.10 | INR 1,214.40 | 10.11M |
| 2026-07-28 | INR 1,223.50 | -0.33% | INR 1,222.50 | INR 1,233.90 | INR 1,219.70 | 6.09M |
| 2026-07-27 | INR 1,227.50 | +0.02% | INR 1,237.00 | INR 1,237.00 | INR 1,221.60 | 5.97M |
| 2026-07-24 | INR 1,227.30 | +0.35% | INR 1,216.80 | INR 1,233.90 | INR 1,210.60 | 8.09M |
| 2026-07-23 | INR 1,223.00 | -1.24% | INR 1,230.10 | INR 1,239.40 | INR 1,219.20 | 8.24M |
| 2026-07-22 | INR 1,238.40 | -1.57% | INR 1,258.20 | INR 1,258.20 | INR 1,230.50 | 8.36M |
| 2026-07-21 | INR 1,258.20 | +0.18% | INR 1,245.00 | INR 1,267.70 | INR 1,244.50 | 15.01M |
| 2026-07-20 | INR 1,256.00 | -5.46% | INR 1,275.00 | INR 1,284.00 | INR 1,249.10 | 25.31M |
| 2026-07-17 | INR 1,328.50 | +1.60% | INR 1,307.00 | INR 1,333.00 | INR 1,305.00 | 11.19M |
| 2026-07-16 | INR 1,307.60 | -0.36% | INR 1,315.10 | INR 1,315.50 | INR 1,299.40 | 5.00M |
| 2026-07-15 | INR 1,312.30 | -0.40% | INR 1,328.00 | INR 1,348.00 | INR 1,303.30 | 9.44M |
| 2026-07-14 | INR 1,317.60 | -0.14% | INR 1,320.10 | INR 1,323.70 | INR 1,298.60 | 6.01M |
| 2026-07-13 | INR 1,319.40 | -0.32% | INR 1,315.90 | INR 1,329.90 | INR 1,313.50 | 3.67M |
| 2026-07-10 | INR 1,323.70 | +2.01% | INR 1,304.00 | INR 1,326.60 | INR 1,303.90 | 3.55M |
| 2026-07-09 | INR 1,297.60 | -0.91% | INR 1,312.90 | INR 1,321.60 | INR 1,292.20 | 5.61M |
| 2026-07-08 | INR 1,309.50 | -2.35% | INR 1,344.00 | INR 1,344.00 | INR 1,304.00 | 6.92M |
| 2026-07-07 | INR 1,341.00 | +0.10% | INR 1,346.80 | INR 1,356.90 | INR 1,336.20 | 6.20M |
| 2026-07-06 | INR 1,339.60 | -0.19% | INR 1,355.70 | INR 1,371.00 | INR 1,335.50 | 5.15M |
| 2026-07-03 | INR 1,342.10 | -1.50% | INR 1,373.00 | INR 1,373.00 | INR 1,338.40 | 3.50M |
| 2026-07-02 | INR 1,362.60 | -0.45% | INR 1,374.00 | INR 1,375.50 | INR 1,358.10 | 4.01M |
| 2026-07-01 | INR 1,368.70 | +1.71% | INR 1,345.70 | INR 1,377.70 | INR 1,345.70 | 3.19M |
| 2026-06-30 | INR 1,345.70 | -0.82% | INR 1,357.70 | INR 1,375.00 | INR 1,343.60 | 7.78M |
| 2026-06-29 | INR 1,356.80 | -1.48% | INR 1,392.60 | INR 1,392.60 | INR 1,352.20 | 12.60M |
| 2026-06-26 | INR 1,377.20 | 0.00% | INR 1,377.20 | INR 1,377.20 | INR 1,377.20 | 0 |
| 2026-06-25 | INR 1,377.20 | -0.53% | INR 1,386.90 | INR 1,400.10 | INR 1,372.70 | 8.00M |
| 2026-06-24 | INR 1,384.50 | +1.54% | INR 1,356.00 | INR 1,386.10 | INR 1,356.00 | 8.34M |
| 2026-06-23 | INR 1,363.50 | +0.36% | INR 1,358.60 | INR 1,371.90 | INR 1,356.10 | 5.75M |
| 2026-06-22 | INR 1,358.60 | +0.05% | INR 1,361.00 | INR 1,366.10 | INR 1,355.20 | 3.15M |
| 2026-06-19 | INR 1,357.90 | -0.16% | INR 1,356.80 | INR 1,363.00 | INR 1,350.50 | 4.64M |
| 2026-06-18 | INR 1,360.10 | +0.68% | INR 1,347.60 | INR 1,365.90 | INR 1,345.00 | 5.19M |
| 2026-06-17 | INR 1,350.90 | -1.08% | INR 1,364.10 | INR 1,365.70 | INR 1,349.30 | 4.76M |
| 2026-06-16 | INR 1,365.70 | -0.19% | INR 1,363.50 | INR 1,371.50 | INR 1,349.20 | 7.71M |
| 2026-06-15 | INR 1,368.30 | +0.88% | INR 1,372.00 | INR 1,378.00 | INR 1,360.60 | 7.52M |
| 2026-06-12 | INR 1,356.30 | +2.96% | INR 1,332.00 | INR 1,358.50 | INR 1,318.50 | 8.54M |
| 2026-06-11 | INR 1,317.30 | +0.21% | INR 1,308.80 | INR 1,339.50 | INR 1,307.30 | 8.20M |
| 2026-06-10 | INR 1,314.50 | +1.71% | INR 1,283.50 | INR 1,326.50 | INR 1,283.50 | 12.26M |
| 2026-06-09 | INR 1,292.40 | +1.92% | INR 1,275.90 | INR 1,298.40 | INR 1,271.50 | 7.53M |
| 2026-06-08 | INR 1,268.10 | -0.33% | INR 1,262.00 | INR 1,279.20 | INR 1,262.00 | 5.03M |
| 2026-06-05 | INR 1,272.30 | +1.52% | INR 1,260.00 | INR 1,276.00 | INR 1,252.10 | 7.83M |
| 2026-06-04 | INR 1,253.30 | -0.15% | INR 1,246.00 | INR 1,259.90 | INR 1,244.10 | 6.39M |
| 2026-06-03 | INR 1,255.20 | +0.33% | INR 1,245.10 | INR 1,264.80 | INR 1,230.30 | 7.95M |
| 2026-06-02 | INR 1,251.10 | -1.94% | INR 1,263.00 | INR 1,275.80 | INR 1,244.90 | 11.88M |
| 2026-06-01 | INR 1,275.90 | -0.83% | INR 1,289.00 | INR 1,293.20 | INR 1,267.00 | 4.31M |
| 2026-05-29 | INR 1,286.60 | -1.34% | INR 1,296.10 | INR 1,312.60 | INR 1,277.40 | 15.22M |