Advertisement
Axis Bank Limited (AXISBANK.NS)
NSE - NSE Real Time Price. Currency in INR
Follow
At close: 03:30PM IST
Advertisement
Time Period:
Oct 20, 2023 - Oct 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 1,158.00 | 1,203.85 | 1,156.05 | 1,196.85 | 1,196.85 | 20,829,666 |
| Oct 17, 2024 | 1,151.00 | 1,151.35 | 1,124.00 | 1,131.85 | 1,131.85 | 6,595,231 |
| Oct 16, 2024 | 1,151.00 | 1,162.95 | 1,148.10 | 1,153.20 | 1,153.20 | 7,739,854 |
| Oct 15, 2024 | 1,166.10 | 1,172.00 | 1,149.50 | 1,153.85 | 1,153.85 | 8,741,516 |
| Oct 14, 2024 | 1,171.55 | 1,175.00 | 1,156.60 | 1,164.35 | 1,164.35 | 9,765,296 |
| Oct 11, 2024 | 1,182.50 | 1,188.20 | 1,166.00 | 1,172.45 | 1,172.45 | 4,754,158 |
| Oct 10, 2024 | 1,177.00 | 1,191.00 | 1,175.05 | 1,184.25 | 1,184.25 | 6,806,243 |
| Oct 09, 2024 | 1,154.00 | 1,185.00 | 1,154.00 | 1,170.15 | 1,170.15 | 9,807,734 |
| Oct 08, 2024 | 1,153.00 | 1,168.35 | 1,142.50 | 1,153.30 | 1,153.30 | 8,464,570 |
| Oct 07, 2024 | 1,182.95 | 1,184.85 | 1,130.90 | 1,145.70 | 1,145.70 | 20,047,013 |
| Oct 04, 2024 | 1,175.50 | 1,202.80 | 1,174.00 | 1,178.40 | 1,178.40 | 13,064,515 |
| Oct 03, 2024 | 1,207.50 | 1,219.15 | 1,173.10 | 1,175.70 | 1,175.70 | 17,300,892 |
| Oct 01, 2024 | 1,228.10 | 1,242.95 | 1,224.65 | 1,226.65 | 1,226.65 | 11,164,280 |
| Sep 30, 2024 | 1,263.50 | 1,275.00 | 1,229.35 | 1,232.20 | 1,232.20 | 8,466,919 |
| Sep 27, 2024 | 1,273.00 | 1,281.55 | 1,257.25 | 1,273.15 | 1,273.15 | 13,372,027 |
| Sep 26, 2024 | 1,267.55 | 1,281.65 | 1,262.25 | 1,277.10 | 1,277.10 | 7,270,078 |
| Sep 25, 2024 | 1,238.00 | 1,271.00 | 1,231.10 | 1,268.10 | 1,268.10 | 6,853,324 |
| Sep 24, 2024 | 1,241.10 | 1,247.10 | 1,235.35 | 1,239.55 | 1,239.55 | 9,225,946 |
| Sep 23, 2024 | 1,251.50 | 1,252.45 | 1,240.55 | 1,246.80 | 1,246.80 | 5,462,814 |
| Sep 20, 2024 | 1,244.00 | 1,250.00 | 1,229.90 | 1,245.00 | 1,245.00 | 15,009,629 |
| Sep 19, 2024 | 1,248.45 | 1,261.70 | 1,239.00 | 1,242.70 | 1,242.70 | 8,449,864 |
| Sep 18, 2024 | 1,231.90 | 1,250.40 | 1,225.00 | 1,240.45 | 1,240.45 | 8,210,034 |
| Sep 17, 2024 | 1,235.20 | 1,240.60 | 1,227.60 | 1,232.10 | 1,232.10 | 8,030,427 |
| Sep 16, 2024 | 1,222.00 | 1,234.00 | 1,215.00 | 1,231.05 | 1,231.05 | 4,039,284 |
| Sep 13, 2024 | 1,209.90 | 1,219.55 | 1,201.00 | 1,217.45 | 1,217.45 | 6,762,566 |
| Sep 12, 2024 | 1,190.10 | 1,205.70 | 1,176.75 | 1,203.35 | 1,203.35 | 7,592,871 |
| Sep 11, 2024 | 1,187.20 | 1,194.85 | 1,181.00 | 1,186.10 | 1,186.10 | 6,000,329 |
| Sep 10, 2024 | 1,178.90 | 1,190.85 | 1,173.35 | 1,187.20 | 1,187.20 | 8,723,854 |
| Sep 09, 2024 | 1,158.00 | 1,175.60 | 1,145.00 | 1,170.85 | 1,170.85 | 7,700,940 |
| Sep 06, 2024 | 1,176.00 | 1,181.35 | 1,150.80 | 1,158.75 | 1,158.75 | 9,874,576 |
| Sep 05, 2024 | 1,182.00 | 1,182.85 | 1,173.45 | 1,180.55 | 1,180.55 | 4,234,766 |
| Sep 04, 2024 | 1,182.70 | 1,189.65 | 1,173.30 | 1,177.70 | 1,177.70 | 6,527,941 |
| Sep 03, 2024 | 1,188.00 | 1,193.55 | 1,176.70 | 1,191.60 | 1,191.60 | 7,920,246 |
| Sep 02, 2024 | 1,176.00 | 1,194.00 | 1,174.10 | 1,188.80 | 1,188.80 | 6,432,362 |
| Aug 30, 2024 | 1,177.00 | 1,182.95 | 1,171.85 | 1,175.25 | 1,175.25 | 10,190,506 |
| Aug 29, 2024 | 1,169.00 | 1,179.90 | 1,163.40 | 1,175.40 | 1,175.40 | 7,290,114 |
| Aug 28, 2024 | 1,177.00 | 1,181.70 | 1,169.35 | 1,170.95 | 1,170.95 | 5,483,503 |
| Aug 27, 2024 | 1,170.00 | 1,184.85 | 1,164.25 | 1,181.25 | 1,181.25 | 8,702,113 |
| Aug 26, 2024 | 1,171.70 | 1,175.25 | 1,166.10 | 1,170.30 | 1,170.30 | 3,392,612 |
| Aug 23, 2024 | 1,170.00 | 1,173.95 | 1,163.50 | 1,165.95 | 1,165.95 | 5,121,962 |
| Aug 22, 2024 | 1,179.70 | 1,181.00 | 1,168.95 | 1,169.95 | 1,169.95 | 5,841,326 |
| Aug 21, 2024 | 1,166.60 | 1,178.00 | 1,161.50 | 1,174.40 | 1,174.40 | 9,480,630 |
| Aug 20, 2024 | 1,158.00 | 1,177.00 | 1,154.65 | 1,168.00 | 1,168.00 | 6,721,749 |
| Aug 19, 2024 | 1,169.00 | 1,171.30 | 1,150.20 | 1,153.25 | 1,153.25 | 6,691,823 |
| Aug 16, 2024 | 1,166.40 | 1,170.00 | 1,149.60 | 1,166.85 | 1,166.85 | 6,107,134 |
| Aug 14, 2024 | 1,159.00 | 1,159.00 | 1,148.65 | 1,153.10 | 1,153.10 | 5,021,841 |
| Aug 13, 2024 | 1,161.35 | 1,179.60 | 1,155.40 | 1,159.60 | 1,159.60 | 6,180,463 |
| Aug 12, 2024 | 1,146.00 | 1,169.10 | 1,135.85 | 1,164.30 | 1,164.30 | 9,078,384 |
| Aug 09, 2024 | 1,152.00 | 1,155.70 | 1,139.95 | 1,142.75 | 1,142.75 | 6,262,086 |
| Aug 08, 2024 | 1,133.10 | 1,142.80 | 1,126.00 | 1,138.15 | 1,138.15 | 7,903,428 |
| Aug 07, 2024 | 1,138.80 | 1,144.80 | 1,127.00 | 1,136.80 | 1,136.80 | 8,370,312 |
| Aug 06, 2024 | 1,140.00 | 1,151.00 | 1,123.10 | 1,126.10 | 1,126.10 | 8,571,122 |
| Aug 05, 2024 | 1,142.00 | 1,151.45 | 1,124.30 | 1,133.50 | 1,133.50 | 12,013,362 |
| Aug 02, 2024 | 1,164.00 | 1,167.80 | 1,156.10 | 1,160.85 | 1,160.85 | 10,581,445 |
| Aug 01, 2024 | 1,168.00 | 1,175.65 | 1,165.45 | 1,172.30 | 1,172.30 | 11,190,500 |
| Jul 31, 2024 | 1,157.00 | 1,171.00 | 1,154.00 | 1,166.10 | 1,166.10 | 17,347,076 |
| Jul 30, 2024 | 1,164.10 | 1,180.00 | 1,160.20 | 1,170.00 | 1,170.00 | 18,090,045 |
| Jul 29, 2024 | 1,182.35 | 1,194.60 | 1,163.65 | 1,170.05 | 1,170.05 | 19,598,573 |
| Jul 26, 2024 | 1,165.00 | 1,183.15 | 1,155.25 | 1,177.35 | 1,177.35 | 18,554,648 |
| Jul 25, 2024 | 1,200.00 | 1,200.00 | 1,155.50 | 1,175.90 | 1,175.90 | 32,979,871 |
| Jul 24, 2024 | 1,262.90 | 1,267.35 | 1,226.65 | 1,239.25 | 1,239.25 | 10,344,860 |
| Jul 23, 2024 | 1,288.50 | 1,291.10 | 1,251.00 | 1,263.25 | 1,263.25 | 8,789,327 |
| Jul 22, 2024 | 1,283.35 | 1,292.35 | 1,278.20 | 1,282.50 | 1,282.50 | 6,695,557 |
| Jul 19, 2024 | 1,305.65 | 1,309.00 | 1,288.20 | 1,292.35 | 1,292.35 | 4,496,066 |
| Jul 18, 2024 | 1,300.00 | 1,318.60 | 1,294.50 | 1,309.40 | 1,309.40 | 6,787,511 |
| Jul 16, 2024 | 1,307.45 | 1,318.45 | 1,299.70 | 1,304.00 | 1,304.00 | 5,433,264 |
| Jul 15, 2024 | 1,316.70 | 1,324.40 | 1,305.00 | 1,307.45 | 1,307.45 | 11,537,127 |
| Jul 12, 2024 | 1,293.90 | 1,339.65 | 1,293.90 | 1,317.30 | 1,317.30 | 11,278,987 |
| Jul 12, 2024 | 1 Dividend | |||||
| Jul 11, 2024 | 1,301.05 | 1,301.40 | 1,276.95 | 1,296.75 | 1,295.75 | 7,848,846 |
| Jul 10, 2024 | 1,284.20 | 1,294.00 | 1,275.15 | 1,291.65 | 1,290.65 | 9,020,489 |
| Jul 09, 2024 | 1,284.00 | 1,295.00 | 1,279.20 | 1,289.40 | 1,288.41 | 6,930,340 |
| Jul 08, 2024 | 1,285.00 | 1,297.40 | 1,279.60 | 1,287.85 | 1,286.86 | 4,216,951 |
| Jul 05, 2024 | 1,272.00 | 1,295.40 | 1,270.90 | 1,287.05 | 1,286.06 | 8,593,502 |
| Jul 04, 2024 | 1,288.00 | 1,293.00 | 1,268.50 | 1,280.90 | 1,279.91 | 4,817,380 |
| Jul 03, 2024 | 1,260.00 | 1,288.60 | 1,243.60 | 1,280.00 | 1,279.01 | 15,171,347 |
| Jul 02, 2024 | 1,265.00 | 1,267.85 | 1,238.25 | 1,253.40 | 1,252.43 | 9,945,447 |
| Jul 01, 2024 | 1,273.00 | 1,273.00 | 1,256.45 | 1,261.90 | 1,260.93 | 5,797,015 |
| Jun 28, 2024 | 1,283.10 | 1,289.90 | 1,261.60 | 1,265.25 | 1,264.27 | 7,167,069 |
| Jun 27, 2024 | 1,310.00 | 1,310.00 | 1,280.00 | 1,288.95 | 1,287.96 | 22,311,393 |
| Jun 26, 2024 | 1,281.10 | 1,292.95 | 1,259.20 | 1,285.40 | 1,284.41 | 13,956,370 |
| Jun 25, 2024 | 1,234.45 | 1,278.75 | 1,226.00 | 1,271.45 | 1,270.47 | 17,607,952 |
| Jun 24, 2024 | 1,231.00 | 1,235.75 | 1,225.05 | 1,228.10 | 1,227.15 | 6,676,530 |
| Jun 21, 2024 | 1,246.00 | 1,246.00 | 1,223.75 | 1,237.45 | 1,236.50 | 29,311,314 |
| Jun 20, 2024 | 1,230.10 | 1,241.50 | 1,220.40 | 1,239.50 | 1,238.54 | 8,206,858 |
| Jun 19, 2024 | 1,193.00 | 1,243.35 | 1,185.50 | 1,226.65 | 1,225.70 | 17,987,437 |
| Jun 18, 2024 | 1,194.00 | 1,194.00 | 1,181.15 | 1,191.90 | 1,190.98 | 6,837,181 |
| Jun 14, 2024 | 1,180.95 | 1,184.65 | 1,170.00 | 1,181.05 | 1,180.14 | 4,451,031 |
| Jun 13, 2024 | 1,201.80 | 1,202.00 | 1,173.45 | 1,174.65 | 1,173.74 | 5,321,148 |
| Jun 12, 2024 | 1,192.10 | 1,206.15 | 1,184.10 | 1,187.90 | 1,186.98 | 7,199,718 |
| Jun 11, 2024 | 1,204.45 | 1,209.35 | 1,190.45 | 1,194.60 | 1,193.68 | 9,390,212 |
| Jun 10, 2024 | 1,185.00 | 1,212.40 | 1,185.00 | 1,200.00 | 1,199.07 | 9,995,057 |
| Jun 07, 2024 | 1,178.00 | 1,195.20 | 1,166.75 | 1,186.80 | 1,185.88 | 8,583,998 |
| Jun 06, 2024 | 1,192.10 | 1,195.90 | 1,163.25 | 1,170.95 | 1,170.05 | 12,006,879 |
| Jun 05, 2024 | 1,138.00 | 1,193.00 | 1,110.70 | 1,184.50 | 1,183.59 | 21,039,499 |
| Jun 04, 2024 | 1,224.00 | 1,224.00 | 1,101.55 | 1,131.25 | 1,130.38 | 24,135,989 |
| Jun 03, 2024 | 1,197.05 | 1,242.20 | 1,193.40 | 1,223.90 | 1,222.96 | 22,197,339 |
| May 31, 2024 | 1,173.00 | 1,178.00 | 1,153.40 | 1,162.15 | 1,161.25 | 10,057,642 |
| May 30, 2024 | 1,155.20 | 1,179.80 | 1,155.00 | 1,167.95 | 1,167.05 | 7,232,217 |
| May 29, 2024 | 1,172.00 | 1,185.90 | 1,156.00 | 1,159.75 | 1,158.86 | 9,418,064 |
| *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.