Advertisement
U.S. Markets closed
S&P Futures
5,885.50 -10.75 (-0.18%) Dow Futures
43,121.00 -56.00 (-0.13%) Nasdaq Futures
20,462.00 -57.50 (-0.28%) Russell 2000 Futures
2,249.50 -6.00 (-0.27%) Crude Oil
70.30 -0.26 (-0.37%) Gold
2,743.20 +4.30 (+0.16%)
Axis Bank Limited (AXISBANK.BO)
BSE - BSE Real Time Price. Currency in INR
Follow
At close: 03:45PM IST
Advertisement
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 22, 2024 | - | - | - | - | - | - |
| Oct 21, 2024 | 1,199.85 | 1,215.10 | 1,186.30 | 1,190.55 | 1,190.55 | 429,664 |
| Oct 18, 2024 | 1,157.70 | 1,203.70 | 1,156.05 | 1,195.25 | 1,195.25 | 713,311 |
| Oct 17, 2024 | 1,152.95 | 1,152.95 | 1,123.95 | 1,132.15 | 1,132.15 | 106,252 |
| Oct 16, 2024 | 1,149.25 | 1,162.85 | 1,148.60 | 1,152.25 | 1,152.25 | 51,325 |
| Oct 15, 2024 | 1,165.00 | 1,172.00 | 1,149.45 | 1,155.10 | 1,155.10 | 318,026 |
| Oct 14, 2024 | 1,172.45 | 1,175.00 | 1,156.60 | 1,164.40 | 1,164.40 | 399,727 |
| Oct 11, 2024 | 1,181.05 | 1,188.30 | 1,165.85 | 1,172.40 | 1,172.40 | 944,399 |
| Oct 10, 2024 | 1,172.05 | 1,191.35 | 1,172.05 | 1,183.75 | 1,183.75 | 62,311 |
| Oct 09, 2024 | 1,154.00 | 1,184.45 | 1,154.00 | 1,170.10 | 1,170.10 | 127,323 |
| Oct 08, 2024 | 1,147.15 | 1,167.90 | 1,143.00 | 1,152.25 | 1,152.25 | 46,389 |
| Oct 07, 2024 | 1,181.35 | 1,184.85 | 1,130.35 | 1,145.40 | 1,145.40 | 3,176,909 |
| Oct 04, 2024 | 1,174.70 | 1,202.55 | 1,174.00 | 1,177.50 | 1,177.50 | 3,635,184 |
| Oct 03, 2024 | 1,202.05 | 1,219.30 | 1,173.50 | 1,175.45 | 1,175.45 | 1,214,002 |
| Oct 01, 2024 | 1,227.30 | 1,242.90 | 1,224.45 | 1,225.90 | 1,225.90 | 81,910 |
| Sep 30, 2024 | 1,266.95 | 1,273.25 | 1,229.15 | 1,232.45 | 1,232.45 | 384,271 |
| Sep 27, 2024 | 1,271.15 | 1,281.75 | 1,257.85 | 1,272.15 | 1,272.15 | 107,132 |
| Sep 26, 2024 | 1,269.00 | 1,281.00 | 1,262.20 | 1,276.30 | 1,276.30 | 100,621 |
| Sep 25, 2024 | 1,232.05 | 1,270.90 | 1,232.05 | 1,267.85 | 1,267.85 | 208,280 |
| Sep 24, 2024 | 1,242.10 | 1,247.00 | 1,235.45 | 1,239.75 | 1,239.75 | 41,487 |
| Sep 23, 2024 | 1,250.05 | 1,252.25 | 1,240.65 | 1,246.70 | 1,246.70 | 383,814 |
| Sep 20, 2024 | 1,243.00 | 1,250.00 | 1,229.30 | 1,245.55 | 1,245.55 | 859,501 |
| Sep 19, 2024 | 1,245.05 | 1,261.50 | 1,239.00 | 1,242.55 | 1,242.55 | 58,897 |
| Sep 18, 2024 | 1,231.00 | 1,250.10 | 1,225.00 | 1,238.35 | 1,238.35 | 70,029 |
| Sep 17, 2024 | 1,237.55 | 1,240.50 | 1,227.60 | 1,231.30 | 1,231.30 | 117,933 |
| Sep 16, 2024 | 1,220.65 | 1,234.55 | 1,217.70 | 1,231.50 | 1,231.50 | 592,510 |
| Sep 13, 2024 | 1,210.00 | 1,219.80 | 1,201.00 | 1,217.70 | 1,217.70 | 453,461 |
| Sep 12, 2024 | 1,186.65 | 1,205.40 | 1,177.00 | 1,203.35 | 1,203.35 | 40,765 |
| Sep 11, 2024 | 1,187.00 | 1,194.60 | 1,181.30 | 1,186.05 | 1,186.05 | 33,956 |
| Sep 10, 2024 | 1,184.95 | 1,190.75 | 1,173.30 | 1,187.00 | 1,187.00 | 82,394 |
| Sep 09, 2024 | 1,157.95 | 1,175.75 | 1,145.00 | 1,170.65 | 1,170.65 | 197,759 |
| Sep 06, 2024 | 1,179.95 | 1,181.00 | 1,151.25 | 1,159.15 | 1,159.15 | 502,876 |
| Sep 05, 2024 | 1,182.20 | 1,182.20 | 1,173.80 | 1,180.70 | 1,180.70 | 25,661 |
| Sep 04, 2024 | 1,166.70 | 1,188.45 | 1,166.70 | 1,177.50 | 1,177.50 | 93,708 |
| Sep 03, 2024 | 1,186.00 | 1,193.65 | 1,177.00 | 1,191.80 | 1,191.80 | 88,306 |
| Sep 02, 2024 | 1,177.60 | 1,193.75 | 1,174.60 | 1,188.65 | 1,188.65 | 527,119 |
| Aug 30, 2024 | 1,179.80 | 1,181.40 | 1,172.05 | 1,175.50 | 1,175.50 | 181,651 |
| Aug 29, 2024 | 1,170.00 | 1,179.50 | 1,164.60 | 1,175.30 | 1,175.30 | 45,674 |
| Aug 28, 2024 | 1,175.65 | 1,181.15 | 1,170.00 | 1,170.70 | 1,170.70 | 35,796 |
| Aug 27, 2024 | - | - | - | - | - | - |
| Aug 26, 2024 | 1,177.50 | 1,177.50 | 1,166.95 | 1,170.05 | 1,170.05 | 451,926 |
| Aug 23, 2024 | 1,170.00 | 1,172.60 | 1,163.05 | 1,165.85 | 1,165.85 | 369,526 |
| Aug 22, 2024 | 1,177.05 | 1,180.85 | 1,169.05 | 1,169.80 | 1,169.80 | 87,187 |
| Aug 21, 2024 | 1,160.60 | 1,178.00 | 1,160.60 | 1,175.40 | 1,175.40 | 98,987 |
| Aug 20, 2024 | 1,160.95 | 1,176.85 | 1,155.70 | 1,168.15 | 1,168.15 | 86,252 |
| Aug 19, 2024 | 1,168.15 | 1,170.35 | 1,150.45 | 1,153.15 | 1,153.15 | 298,732 |
| Aug 16, 2024 | 1,167.95 | 1,170.55 | 1,149.85 | 1,167.15 | 1,167.15 | 459,617 |
| Aug 14, 2024 | 1,159.00 | 1,159.00 | 1,148.85 | 1,152.65 | 1,152.65 | 47,924 |
| Aug 13, 2024 | 1,160.05 | 1,177.85 | 1,155.85 | 1,160.00 | 1,160.00 | 90,511 |
| Aug 12, 2024 | 1,140.15 | 1,168.95 | 1,135.55 | 1,164.20 | 1,164.20 | 874,513 |
| Aug 09, 2024 | 1,153.60 | 1,156.05 | 1,140.40 | 1,143.65 | 1,143.65 | 309,408 |
| Aug 08, 2024 | 1,134.95 | 1,142.45 | 1,126.05 | 1,137.70 | 1,137.70 | 92,660 |
| Aug 07, 2024 | 1,139.95 | 1,144.10 | 1,126.95 | 1,137.30 | 1,137.30 | 44,816 |
| Aug 06, 2024 | 1,135.15 | 1,150.80 | 1,123.15 | 1,125.85 | 1,125.85 | 59,871 |
| Aug 05, 2024 | 1,131.05 | 1,151.15 | 1,124.40 | 1,133.45 | 1,133.45 | 674,110 |
| Aug 02, 2024 | 1,168.45 | 1,168.45 | 1,156.00 | 1,161.10 | 1,161.10 | 444,399 |
| Aug 01, 2024 | 1,167.45 | 1,175.50 | 1,165.50 | 1,172.20 | 1,172.20 | 159,148 |
| Jul 31, 2024 | 1,164.45 | 1,170.85 | 1,154.10 | 1,166.20 | 1,166.20 | 109,765 |
| Jul 30, 2024 | 1,165.00 | 1,179.95 | 1,160.30 | 1,169.85 | 1,169.85 | 1,219,269 |
| Jul 29, 2024 | 1,183.95 | 1,194.90 | 1,164.00 | 1,170.65 | 1,170.65 | 1,334,845 |
| Jul 26, 2024 | 1,167.75 | 1,183.20 | 1,154.80 | 1,177.60 | 1,177.60 | 468,490 |
| Jul 25, 2024 | 1,206.95 | 1,206.95 | 1,156.00 | 1,175.35 | 1,175.35 | 626,801 |
| Jul 24, 2024 | 1,263.00 | 1,267.00 | 1,227.00 | 1,239.75 | 1,239.75 | 99,062 |
| Jul 23, 2024 | 1,286.40 | 1,291.35 | 1,251.50 | 1,262.80 | 1,262.80 | 128,064 |
| Jul 22, 2024 | 1,288.85 | 1,290.95 | 1,278.50 | 1,283.80 | 1,283.80 | 438,226 |
| Jul 19, 2024 | 1,305.20 | 1,305.90 | 1,288.00 | 1,292.10 | 1,292.10 | 395,930 |
| Jul 18, 2024 | 1,300.00 | 1,318.00 | 1,294.80 | 1,309.10 | 1,309.10 | 225,178 |
| Jul 16, 2024 | 1,307.65 | 1,315.00 | 1,300.05 | 1,303.95 | 1,303.95 | 80,842 |
| Jul 15, 2024 | 1,318.95 | 1,324.55 | 1,305.60 | 1,307.65 | 1,307.65 | 1,037,551 |
| Jul 12, 2024 | 1,291.65 | 1,339.55 | 1,291.65 | 1,317.80 | 1,317.80 | 624,354 |
| Jul 11, 2024 | 1,299.00 | 1,301.10 | 1,276.60 | 1,296.80 | 1,296.80 | 133,624 |
| Jul 10, 2024 | 1,288.85 | 1,294.00 | 1,276.00 | 1,292.10 | 1,292.10 | 64,388 |
| Jul 09, 2024 | 1,286.40 | 1,292.25 | 1,279.25 | 1,289.05 | 1,289.05 | 38,442 |
| Jul 08, 2024 | 1,280.30 | 1,297.95 | 1,279.55 | 1,287.35 | 1,287.35 | 300,122 |
| Jul 05, 2024 | 1,276.75 | 1,295.00 | 1,273.80 | 1,287.30 | 1,287.30 | 536,416 |
| Jul 04, 2024 | 1,289.00 | 1,292.90 | 1,268.60 | 1,280.25 | 1,280.25 | 81,940 |
| Jul 03, 2024 | 1,255.20 | 1,288.15 | 1,243.05 | 1,279.75 | 1,279.75 | 232,760 |
| Jul 02, 2024 | 1,264.90 | 1,265.00 | 1,238.90 | 1,253.75 | 1,253.75 | 82,613 |
| Jul 01, 2024 | 1,274.70 | 1,274.70 | 1,256.30 | 1,261.70 | 1,261.70 | 606,194 |
| Jun 28, 2024 | 1,288.85 | 1,289.95 | 1,261.45 | 1,265.70 | 1,265.70 | 447,965 |
| Jun 27, 2024 | 1,306.35 | 1,308.55 | 1,280.00 | 1,288.85 | 1,288.85 | 314,270 |
| Jun 26, 2024 | 1,277.05 | 1,292.45 | 1,259.40 | 1,285.90 | 1,285.90 | 97,702 |
| Jun 25, 2024 | 1,239.65 | 1,278.00 | 1,226.05 | 1,269.90 | 1,269.90 | 317,101 |
| Jun 24, 2024 | 1,235.45 | 1,235.45 | 1,225.30 | 1,228.10 | 1,228.10 | 924,425 |
| Jun 21, 2024 | 1,245.05 | 1,245.95 | 1,223.40 | 1,236.90 | 1,236.90 | 872,963 |
| Jun 20, 2024 | 1,233.95 | 1,241.55 | 1,220.40 | 1,238.95 | 1,238.95 | 118,212 |
| Jun 19, 2024 | 1,194.90 | 1,243.00 | 1,186.65 | 1,226.25 | 1,226.25 | 257,409 |
| Jun 18, 2024 | 1,190.00 | 1,193.05 | 1,181.40 | 1,191.25 | 1,191.25 | 72,845 |
| Jun 14, 2024 | 1,176.25 | 1,184.25 | 1,170.50 | 1,180.55 | 1,180.55 | 651,288 |
| Jun 13, 2024 | 1,200.60 | 1,201.20 | 1,173.35 | 1,174.40 | 1,174.40 | 60,226 |
| Jun 12, 2024 | 1,190.85 | 1,205.90 | 1,184.05 | 1,187.45 | 1,187.45 | 102,174 |
| Jun 11, 2024 | 1,205.00 | 1,209.20 | 1,190.70 | 1,193.85 | 1,193.85 | 124,776 |
| Jun 10, 2024 | 1,193.95 | 1,212.00 | 1,185.40 | 1,200.45 | 1,200.45 | 907,913 |
| Jun 07, 2024 | 1,175.95 | 1,195.25 | 1,166.70 | 1,186.70 | 1,186.70 | 920,992 |
| Jun 06, 2024 | 1,188.75 | 1,195.90 | 1,163.70 | 1,171.55 | 1,171.55 | 132,542 |
| Jun 05, 2024 | 1,133.10 | 1,192.40 | 1,111.00 | 1,184.60 | 1,184.60 | 235,010 |
| Jun 04, 2024 | 1,223.90 | 1,223.90 | 1,101.65 | 1,131.80 | 1,131.80 | 690,013 |
| Jun 03, 2024 | 1,185.10 | 1,241.90 | 1,185.10 | 1,224.05 | 1,224.05 | 1,006,647 |
| May 31, 2024 | 1,173.20 | 1,178.40 | 1,153.40 | 1,161.75 | 1,161.75 | 636,239 |
| May 30, 2024 | 1,157.00 | 1,179.25 | 1,155.65 | 1,171.35 | 1,171.35 | 186,173 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.