NSE - Delayed Quote • INR
Axis Bank Limited (AXISBANK.NS)
At close: 3:30 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 1,100.00 | 1,133.95 | 1,086.10 | 1,127.00 | 1,127.00 | 46,133,842 |
| Apr 24, 2024 | 1,056.00 | 1,068.95 | 1,056.00 | 1,063.25 | 1,063.25 | 5,641,163 |
| Apr 23, 2024 | 1,058.00 | 1,060.25 | 1,048.75 | 1,055.75 | 1,055.75 | 8,300,012 |
| Apr 22, 2024 | 1,039.00 | 1,058.50 | 1,032.00 | 1,053.95 | 1,053.95 | 9,410,832 |
| Apr 19, 2024 | 1,015.00 | 1,036.95 | 995.70 | 1,029.10 | 1,029.10 | 21,598,007 |
| Apr 18, 2024 | 1,044.15 | 1,051.40 | 1,013.85 | 1,024.00 | 1,024.00 | 17,832,438 |
| Apr 16, 2024 | 1,049.95 | 1,057.85 | 1,044.35 | 1,051.90 | 1,051.90 | 7,107,881 |
| Apr 15, 2024 | 1,063.10 | 1,071.00 | 1,055.25 | 1,057.95 | 1,057.95 | 8,889,435 |
| Apr 12, 2024 | 1,079.50 | 1,096.40 | 1,071.10 | 1,073.45 | 1,073.45 | 18,045,983 |
| Apr 10, 2024 | 1,086.20 | 1,093.00 | 1,080.00 | 1,087.80 | 1,087.80 | 9,064,074 |
| Apr 9, 2024 | 1,090.00 | 1,090.00 | 1,071.35 | 1,080.00 | 1,080.00 | 11,385,226 |
| Apr 8, 2024 | 1,067.00 | 1,079.45 | 1,063.55 | 1,076.05 | 1,076.05 | 4,967,186 |
| Apr 5, 2024 | 1,061.10 | 1,063.00 | 1,048.10 | 1,059.10 | 1,059.10 | 9,210,187 |
| Apr 4, 2024 | 1,070.00 | 1,080.70 | 1,059.15 | 1,062.95 | 1,062.95 | 17,964,844 |
| Apr 3, 2024 | 1,043.80 | 1,070.30 | 1,043.75 | 1,063.25 | 1,063.25 | 11,573,590 |
| Apr 2, 2024 | 1,051.00 | 1,055.85 | 1,040.20 | 1,047.20 | 1,047.20 | 13,617,893 |
| Apr 1, 2024 | 1,052.35 | 1,063.75 | 1,048.90 | 1,053.10 | 1,053.10 | 5,484,556 |
| Mar 28, 2024 | 1,052.85 | 1,058.40 | 1,044.10 | 1,047.20 | 1,047.20 | 10,235,318 |
| Mar 27, 2024 | 1,045.80 | 1,057.55 | 1,044.25 | 1,052.85 | 1,052.85 | 17,027,308 |
| Mar 26, 2024 | 1,029.00 | 1,044.20 | 1,027.50 | 1,040.55 | 1,040.55 | 9,656,767 |
| Mar 22, 2024 | 1,040.10 | 1,047.25 | 1,029.95 | 1,033.30 | 1,033.30 | 9,891,194 |
| Mar 21, 2024 | 1,039.35 | 1,050.55 | 1,028.15 | 1,035.60 | 1,035.60 | 9,903,738 |
| Mar 20, 2024 | 1,050.00 | 1,057.45 | 1,030.95 | 1,034.75 | 1,034.75 | 12,619,644 |
| Mar 19, 2024 | 1,055.55 | 1,060.95 | 1,046.70 | 1,050.80 | 1,050.80 | 6,728,886 |
| Mar 18, 2024 | 1,044.00 | 1,066.90 | 1,043.60 | 1,061.35 | 1,061.35 | 7,612,407 |
| Mar 15, 2024 | 1,056.25 | 1,056.25 | 1,030.25 | 1,046.40 | 1,046.40 | 17,798,175 |
| Mar 14, 2024 | 1,075.00 | 1,081.25 | 1,055.60 | 1,058.25 | 1,058.25 | 10,253,613 |
| Mar 13, 2024 | 1,096.00 | 1,099.55 | 1,070.75 | 1,080.40 | 1,080.40 | 11,503,890 |
| Mar 12, 2024 | 1,105.00 | 1,121.40 | 1,084.25 | 1,097.00 | 1,097.00 | 9,817,138 |
| Mar 11, 2024 | 1,112.25 | 1,120.00 | 1,101.90 | 1,105.10 | 1,105.10 | 6,751,641 |
| Mar 7, 2024 | 1,126.00 | 1,126.90 | 1,107.55 | 1,111.45 | 1,111.45 | 6,943,879 |
| Mar 6, 2024 | 1,100.20 | 1,131.95 | 1,095.35 | 1,125.00 | 1,125.00 | 13,787,638 |
| Mar 5, 2024 | 1,102.20 | 1,110.90 | 1,094.50 | 1,100.80 | 1,100.80 | 4,851,446 |
| Mar 4, 2024 | 1,099.25 | 1,108.90 | 1,093.10 | 1,106.75 | 1,106.75 | 5,895,441 |
| Mar 1, 2024 | 1,076.00 | 1,101.70 | 1,076.00 | 1,099.25 | 1,099.25 | 4,819,390 |
| Feb 29, 2024 | 1,071.00 | 1,082.30 | 1,055.35 | 1,075.10 | 1,075.10 | 13,648,997 |
| Feb 28, 2024 | 1,077.40 | 1,085.00 | 1,064.05 | 1,074.20 | 1,074.20 | 7,643,191 |
| Feb 27, 2024 | 1,081.65 | 1,088.55 | 1,072.05 | 1,079.05 | 1,079.05 | 6,546,815 |
| Feb 26, 2024 | 1,093.45 | 1,094.80 | 1,079.65 | 1,085.20 | 1,085.20 | 5,354,189 |
| Feb 23, 2024 | 1,099.00 | 1,107.40 | 1,090.00 | 1,096.80 | 1,096.80 | 6,250,943 |
| Feb 22, 2024 | 1,090.30 | 1,110.70 | 1,081.50 | 1,100.90 | 1,100.90 | 14,633,340 |
| Feb 21, 2024 | 1,093.85 | 1,093.95 | 1,073.10 | 1,084.20 | 1,084.20 | 9,177,213 |
| Feb 20, 2024 | 1,059.00 | 1,090.50 | 1,057.70 | 1,088.60 | 1,088.60 | 8,722,800 |
| Feb 19, 2024 | 1,069.00 | 1,070.00 | 1,060.10 | 1,062.95 | 1,062.95 | 7,562,645 |
| Feb 16, 2024 | 1,073.00 | 1,076.00 | 1,058.00 | 1,068.75 | 1,068.75 | 8,660,907 |
| Feb 15, 2024 | 1,097.50 | 1,097.55 | 1,069.25 | 1,072.20 | 1,072.20 | 11,780,823 |
| Feb 14, 2024 | 1,061.30 | 1,100.90 | 1,060.55 | 1,096.85 | 1,096.85 | 16,609,115 |
| Feb 13, 2024 | 1,051.00 | 1,075.55 | 1,044.80 | 1,070.75 | 1,070.75 | 8,413,609 |
| Feb 12, 2024 | 1,051.40 | 1,057.25 | 1,035.35 | 1,046.70 | 1,046.70 | 8,694,379 |
| Feb 9, 2024 | 1,039.95 | 1,054.90 | 1,034.55 | 1,051.40 | 1,051.40 | 8,233,454 |
| Feb 8, 2024 | 1,072.00 | 1,075.60 | 1,031.65 | 1,035.90 | 1,035.90 | 9,869,141 |
| Feb 7, 2024 | 1,061.05 | 1,073.70 | 1,057.50 | 1,069.10 | 1,069.10 | 7,281,793 |
| Feb 6, 2024 | 1,061.55 | 1,065.10 | 1,048.20 | 1,050.05 | 1,050.05 | 8,011,171 |
| Feb 5, 2024 | 1,067.05 | 1,079.50 | 1,058.00 | 1,061.50 | 1,061.50 | 12,569,454 |
| Feb 2, 2024 | 1,088.05 | 1,096.20 | 1,065.00 | 1,067.05 | 1,067.05 | 8,667,415 |
| Feb 1, 2024 | 1,072.65 | 1,087.65 | 1,056.80 | 1,084.25 | 1,084.25 | 9,756,682 |
| Jan 31, 2024 | 1,048.20 | 1,084.10 | 1,042.70 | 1,067.75 | 1,067.75 | 12,600,390 |
| Jan 30, 2024 | 1,060.05 | 1,070.45 | 1,050.80 | 1,054.10 | 1,054.10 | 9,426,983 |
| Jan 29, 2024 | 1,036.00 | 1,068.00 | 1,036.00 | 1,061.25 | 1,061.25 | 11,188,604 |
| Jan 25, 2024 | 1,058.00 | 1,063.70 | 1,025.80 | 1,042.25 | 1,042.25 | 20,835,434 |
| Jan 24, 2024 | 1,034.80 | 1,073.20 | 1,020.90 | 1,059.15 | 1,059.15 | 20,884,046 |
| Jan 23, 2024 | 1,125.90 | 1,141.60 | 1,078.80 | 1,089.25 | 1,089.25 | 18,924,087 |
| Jan 19, 2024 | 1,107.15 | 1,126.30 | 1,105.00 | 1,116.55 | 1,116.55 | 12,303,696 |
| Jan 18, 2024 | 1,066.00 | 1,108.75 | 1,066.00 | 1,097.50 | 1,097.50 | 11,473,135 |
| Jan 17, 2024 | 1,082.00 | 1,115.00 | 1,079.20 | 1,082.30 | 1,082.30 | 24,913,719 |
| Jan 16, 2024 | 1,116.65 | 1,127.80 | 1,115.10 | 1,119.10 | 1,119.10 | 5,229,753 |
| Jan 15, 2024 | 1,122.00 | 1,130.45 | 1,116.60 | 1,119.50 | 1,119.50 | 6,719,079 |
| Jan 12, 2024 | 1,126.35 | 1,129.45 | 1,118.05 | 1,120.35 | 1,120.35 | 5,616,755 |
| Jan 11, 2024 | 1,111.05 | 1,127.90 | 1,111.05 | 1,125.75 | 1,125.75 | 4,683,035 |
| Jan 10, 2024 | 1,115.25 | 1,116.00 | 1,099.05 | 1,107.00 | 1,107.00 | 5,934,163 |
| Jan 9, 2024 | 1,128.55 | 1,135.55 | 1,112.35 | 1,116.55 | 1,116.55 | 6,359,362 |
| Jan 8, 2024 | 1,145.00 | 1,146.00 | 1,118.50 | 1,122.00 | 1,122.00 | 4,735,538 |
| Jan 5, 2024 | 1,124.00 | 1,139.90 | 1,119.00 | 1,136.95 | 1,136.95 | 8,025,466 |
| Jan 4, 2024 | 1,103.00 | 1,130.00 | 1,100.05 | 1,123.40 | 1,123.40 | 11,411,683 |
| Jan 3, 2024 | 1,091.00 | 1,102.60 | 1,081.30 | 1,098.60 | 1,098.60 | 10,225,290 |
| Jan 2, 2024 | 1,095.10 | 1,099.35 | 1,082.30 | 1,093.25 | 1,093.25 | 7,895,577 |
| Jan 1, 2024 | 1,095.00 | 1,104.00 | 1,093.00 | 1,097.70 | 1,097.70 | 4,083,732 |
| Dec 29, 2023 | 1,101.45 | 1,106.85 | 1,093.95 | 1,102.30 | 1,102.30 | 8,786,731 |
| Dec 28, 2023 | 1,107.25 | 1,113.00 | 1,098.00 | 1,107.85 | 1,107.85 | 14,097,667 |
| Dec 27, 2023 | 1,096.05 | 1,110.55 | 1,089.65 | 1,106.35 | 1,106.35 | 6,132,936 |
| Dec 26, 2023 | 1,091.20 | 1,100.65 | 1,086.70 | 1,094.25 | 1,094.25 | 5,687,517 |
| Dec 22, 2023 | 1,095.40 | 1,106.30 | 1,085.80 | 1,088.30 | 1,088.30 | 10,600,025 |
| Dec 21, 2023 | 1,103.90 | 1,103.90 | 1,077.20 | 1,095.40 | 1,095.40 | 10,914,682 |
| Dec 20, 2023 | 1,122.00 | 1,123.85 | 1,102.70 | 1,110.25 | 1,110.25 | 9,848,057 |
| Dec 19, 2023 | 1,123.80 | 1,126.85 | 1,114.20 | 1,120.25 | 1,120.25 | 6,824,641 |
| Dec 18, 2023 | 1,119.70 | 1,120.00 | 1,107.20 | 1,111.35 | 1,111.35 | 7,922,468 |
| Dec 15, 2023 | 1,119.20 | 1,127.85 | 1,108.60 | 1,120.35 | 1,120.35 | 12,048,410 |
| Dec 14, 2023 | 1,132.40 | 1,138.60 | 1,117.90 | 1,120.45 | 1,120.45 | 9,421,193 |
| Dec 13, 2023 | 1,150.00 | 1,151.00 | 1,111.45 | 1,114.85 | 1,114.85 | 8,184,523 |
| Dec 12, 2023 | 1,120.00 | 1,133.90 | 1,109.00 | 1,131.00 | 1,131.00 | 9,044,111 |
| Dec 11, 2023 | 1,129.00 | 1,139.40 | 1,113.85 | 1,116.50 | 1,116.50 | 6,924,589 |
| Dec 8, 2023 | 1,115.85 | 1,134.35 | 1,111.50 | 1,131.20 | 1,131.20 | 7,300,989 |
| Dec 7, 2023 | 1,119.25 | 1,129.60 | 1,108.50 | 1,117.85 | 1,117.85 | 6,439,419 |
| Dec 6, 2023 | 1,135.10 | 1,145.70 | 1,117.95 | 1,120.50 | 1,120.50 | 7,342,767 |
| Dec 5, 2023 | 1,136.80 | 1,151.85 | 1,127.15 | 1,132.45 | 1,132.45 | 15,804,808 |
| Dec 4, 2023 | 1,120.50 | 1,129.00 | 1,099.10 | 1,125.60 | 1,125.60 | 14,043,213 |
| Dec 1, 2023 | 1,075.40 | 1,109.00 | 1,070.20 | 1,104.65 | 1,104.65 | 14,428,758 |
| Nov 30, 2023 | 1,062.70 | 1,080.90 | 1,055.45 | 1,074.25 | 1,074.25 | 24,755,589 |
| Nov 29, 2023 | 1,027.15 | 1,063.50 | 1,021.15 | 1,060.15 | 1,060.15 | 9,422,396 |
| Nov 28, 2023 | 1,013.05 | 1,021.95 | 1,009.25 | 1,021.15 | 1,021.15 | 6,173,384 |
| Nov 24, 2023 | 1,002.00 | 1,010.75 | 999.70 | 1,008.50 | 1,008.50 | 6,956,281 |
| Nov 23, 2023 | 999.00 | 1,003.40 | 995.40 | 999.05 | 999.05 | 3,112,891 |
| Nov 22, 2023 | 991.00 | 999.90 | 988.00 | 998.10 | 998.10 | 6,103,988 |
| Nov 21, 2023 | 989.95 | 997.50 | 986.65 | 991.80 | 991.80 | 7,061,614 |
| Nov 20, 2023 | 981.00 | 994.75 | 980.35 | 988.70 | 988.70 | 8,215,656 |
| Nov 17, 2023 | 1,014.90 | 1,020.00 | 991.85 | 994.35 | 994.35 | 13,268,353 |
| Nov 16, 2023 | 1,042.80 | 1,044.00 | 1,022.15 | 1,026.35 | 1,026.35 | 6,908,825 |
| Nov 15, 2023 | 1,045.00 | 1,045.00 | 1,031.55 | 1,041.35 | 1,041.35 | 7,240,388 |
| Nov 13, 2023 | 1,030.05 | 1,031.85 | 1,023.50 | 1,025.35 | 1,025.35 | 5,985,481 |
| Nov 10, 2023 | 1,017.90 | 1,031.00 | 1,016.65 | 1,029.20 | 1,029.20 | 3,294,063 |
| Nov 9, 2023 | 1,024.75 | 1,028.85 | 1,016.65 | 1,021.90 | 1,021.90 | 4,407,935 |
| Nov 8, 2023 | 1,024.00 | 1,026.95 | 1,015.60 | 1,021.70 | 1,021.70 | 7,643,314 |
| Nov 7, 2023 | 1,008.00 | 1,022.20 | 1,005.25 | 1,020.90 | 1,020.90 | 6,559,859 |
| Nov 6, 2023 | 995.00 | 1,016.20 | 993.10 | 1,009.40 | 1,009.40 | 6,552,178 |
| Nov 3, 2023 | 986.00 | 991.40 | 981.50 | 988.85 | 988.85 | 4,268,048 |
| Nov 2, 2023 | 978.00 | 988.35 | 974.00 | 982.95 | 982.95 | 5,193,982 |
| Nov 1, 2023 | 977.85 | 979.30 | 968.00 | 971.80 | 971.80 | 5,703,984 |
| Oct 31, 2023 | 998.00 | 998.00 | 978.00 | 981.85 | 981.85 | 7,816,805 |
| Oct 30, 2023 | 1,002.75 | 1,002.75 | 979.20 | 989.20 | 989.20 | 5,270,567 |
| Oct 27, 2023 | 980.00 | 1,004.75 | 973.30 | 1,002.75 | 1,002.75 | 13,443,016 |
| Oct 26, 2023 | 956.00 | 975.00 | 952.75 | 972.05 | 972.05 | 17,540,495 |
| Oct 25, 2023 | 960.00 | 974.00 | 951.40 | 955.45 | 955.45 | 6,957,048 |
| Oct 23, 2023 | 980.00 | 984.90 | 961.10 | 964.30 | 964.30 | 5,896,695 |
| Oct 20, 2023 | 989.00 | 992.90 | 977.75 | 980.35 | 980.35 | 5,664,400 |
| Oct 19, 2023 | 979.70 | 999.00 | 979.70 | 991.40 | 991.40 | 4,836,625 |
| Oct 18, 2023 | 1,010.00 | 1,014.10 | 989.35 | 992.85 | 992.85 | 7,818,946 |
| Oct 17, 2023 | 1,008.85 | 1,014.70 | 1,003.10 | 1,008.05 | 1,008.05 | 6,105,067 |
| Oct 16, 2023 | 990.00 | 1,009.45 | 990.00 | 1,004.80 | 1,004.80 | 4,646,960 |
| Oct 13, 2023 | 1,009.00 | 1,011.45 | 992.25 | 994.05 | 994.05 | 12,173,162 |
| Oct 12, 2023 | 1,022.00 | 1,031.00 | 1,014.95 | 1,018.45 | 1,018.45 | 4,920,222 |
| Oct 11, 2023 | 1,019.00 | 1,025.65 | 1,012.00 | 1,019.10 | 1,019.10 | 7,396,783 |
| Oct 10, 2023 | 999.90 | 1,014.95 | 996.50 | 1,012.25 | 1,012.25 | 5,728,499 |
| Oct 9, 2023 | 994.80 | 999.70 | 988.25 | 996.25 | 996.25 | 6,823,214 |
| Oct 6, 2023 | 1,005.00 | 1,008.00 | 999.40 | 1,000.95 | 1,000.95 | 5,289,753 |
| Oct 5, 2023 | 1,000.00 | 1,009.20 | 988.90 | 1,003.25 | 1,003.25 | 7,950,412 |
| Oct 4, 2023 | 1,035.35 | 1,037.00 | 988.85 | 995.55 | 995.55 | 22,584,212 |
| Oct 3, 2023 | 1,035.00 | 1,044.70 | 1,032.60 | 1,041.05 | 1,041.05 | 11,589,322 |
| Sep 29, 2023 | 1,030.90 | 1,041.00 | 1,024.50 | 1,036.70 | 1,036.70 | 9,528,626 |
| Sep 28, 2023 | 1,027.00 | 1,037.95 | 1,025.20 | 1,030.90 | 1,030.90 | 15,818,489 |
| Sep 27, 2023 | 1,009.95 | 1,027.95 | 1,004.00 | 1,025.20 | 1,025.20 | 5,158,686 |
| Sep 26, 2023 | 1,019.00 | 1,020.70 | 1,011.00 | 1,014.15 | 1,014.15 | 6,387,615 |
| Sep 25, 2023 | 1,015.20 | 1,026.00 | 1,005.15 | 1,018.95 | 1,018.95 | 7,123,890 |
| Sep 22, 2023 | 1,010.00 | 1,027.25 | 1,008.00 | 1,018.25 | 1,018.25 | 7,108,110 |
| Sep 21, 2023 | 1,026.60 | 1,033.60 | 1,012.10 | 1,014.45 | 1,014.45 | 8,156,588 |
| Sep 20, 2023 | 1,012.30 | 1,047.50 | 1,012.30 | 1,027.30 | 1,027.30 | 13,619,788 |
| Sep 18, 2023 | 1,021.55 | 1,029.90 | 1,019.00 | 1,024.75 | 1,024.75 | 6,397,319 |
| Sep 15, 2023 | 1,021.00 | 1,031.75 | 1,014.55 | 1,027.15 | 1,027.15 | 8,986,157 |
| Sep 14, 2023 | 1,014.45 | 1,022.40 | 1,009.05 | 1,020.90 | 1,020.90 | 7,855,558 |
| Sep 13, 2023 | 1,002.95 | 1,017.00 | 993.70 | 1,014.45 | 1,014.45 | 12,254,423 |
| Sep 12, 2023 | 1,010.00 | 1,010.00 | 998.05 | 1,000.90 | 1,000.90 | 8,958,327 |
| Sep 11, 2023 | 981.80 | 1,004.00 | 979.00 | 1,000.40 | 1,000.40 | 7,130,484 |
| Sep 8, 2023 | 978.20 | 987.30 | 972.50 | 980.30 | 980.30 | 6,439,351 |
| Sep 7, 2023 | 965.05 | 979.80 | 963.10 | 978.20 | 978.20 | 8,686,550 |
| Sep 6, 2023 | 981.45 | 983.15 | 961.80 | 965.05 | 965.05 | 16,351,052 |
| Sep 5, 2023 | 985.45 | 986.20 | 977.90 | 981.45 | 981.45 | 10,548,660 |
| Sep 4, 2023 | 993.75 | 994.55 | 980.00 | 982.25 | 982.25 | 6,727,188 |
| Sep 1, 2023 | 974.25 | 993.00 | 969.00 | 991.15 | 991.15 | 10,946,742 |
| Aug 31, 2023 | 981.80 | 994.70 | 968.60 | 973.50 | 973.50 | 21,558,300 |
| Aug 30, 2023 | 983.00 | 998.00 | 980.00 | 983.35 | 983.35 | 9,023,083 |
| Aug 29, 2023 | 990.20 | 991.00 | 977.50 | 980.70 | 980.70 | 8,114,141 |
| Aug 28, 2023 | 980.10 | 992.50 | 980.10 | 990.20 | 990.20 | 8,451,441 |
| Aug 25, 2023 | 974.00 | 988.20 | 970.80 | 983.10 | 983.10 | 6,228,241 |
| Aug 24, 2023 | 984.80 | 994.25 | 979.10 | 981.35 | 981.35 | 11,899,556 |
| Aug 23, 2023 | 962.00 | 980.45 | 958.40 | 979.25 | 979.25 | 12,677,151 |
| Aug 22, 2023 | 953.85 | 959.10 | 948.65 | 957.05 | 957.05 | 10,860,061 |
| Aug 21, 2023 | 944.20 | 954.25 | 943.95 | 952.60 | 952.60 | 6,822,155 |
| Aug 18, 2023 | 934.85 | 945.95 | 931.05 | 943.05 | 943.05 | 6,648,744 |
| Aug 17, 2023 | 935.95 | 943.00 | 931.65 | 936.55 | 936.55 | 9,336,994 |
| Aug 16, 2023 | 935.95 | 940.00 | 931.30 | 933.05 | 933.05 | 7,394,623 |
| Aug 14, 2023 | 935.00 | 943.30 | 928.90 | 939.95 | 939.95 | 7,172,522 |
| Aug 11, 2023 | 937.50 | 945.70 | 933.00 | 937.20 | 937.20 | 9,558,237 |
| Aug 10, 2023 | 948.00 | 951.95 | 937.30 | 939.75 | 939.75 | 13,590,891 |
| Aug 9, 2023 | 952.00 | 953.30 | 944.30 | 950.00 | 950.00 | 7,701,831 |
| Aug 8, 2023 | 950.00 | 959.90 | 944.05 | 952.90 | 952.90 | 11,512,735 |
| Aug 7, 2023 | 952.25 | 955.00 | 944.55 | 947.40 | 947.40 | 10,922,609 |
| Aug 4, 2023 | 947.00 | 954.85 | 934.65 | 952.25 | 952.25 | 12,376,086 |
| Aug 3, 2023 | 944.10 | 946.60 | 927.15 | 935.55 | 935.55 | 17,076,611 |
| Aug 2, 2023 | 951.50 | 958.90 | 936.60 | 945.25 | 945.25 | 9,324,465 |
| Aug 1, 2023 | 956.00 | 964.00 | 952.00 | 959.90 | 959.90 | 8,409,096 |
| Jul 31, 2023 | 954.70 | 958.60 | 948.30 | 953.90 | 953.90 | 6,601,991 |
| Jul 28, 2023 | 959.90 | 969.75 | 942.20 | 949.95 | 949.95 | 8,504,392 |
| Jul 27, 2023 | 989.35 | 990.00 | 955.75 | 959.90 | 959.90 | 17,858,061 |
| Jul 26, 2023 | 966.85 | 980.00 | 963.30 | 976.80 | 976.80 | 8,298,226 |
| Jul 25, 2023 | 977.65 | 977.65 | 953.80 | 962.50 | 962.50 | 13,448,045 |
| Jul 24, 2023 | 973.45 | 984.95 | 968.80 | 971.50 | 971.50 | 9,167,788 |
| Jul 21, 2023 | 971.60 | 985.00 | 968.00 | 971.30 | 971.30 | 6,230,317 |
| Jul 20, 2023 | 963.90 | 979.90 | 957.60 | 977.90 | 977.90 | 15,329,753 |
| Jul 19, 2023 | 964.00 | 969.90 | 956.50 | 964.30 | 964.30 | 7,574,544 |
| Jul 18, 2023 | 964.00 | 979.95 | 951.30 | 963.65 | 963.65 | 14,457,717 |
| Jul 17, 2023 | 960.00 | 968.90 | 950.45 | 964.85 | 964.85 | 8,472,444 |
| Jul 14, 2023 | 964.45 | 967.00 | 947.75 | 957.05 | 957.05 | 5,383,514 |
| Jul 13, 2023 | 956.30 | 966.00 | 952.15 | 960.15 | 960.15 | 13,079,930 |
| Jul 12, 2023 | 956.70 | 957.55 | 947.00 | 950.00 | 950.00 | 10,141,257 |
| Jul 11, 2023 | 967.90 | 971.75 | 950.60 | 953.20 | 953.20 | 10,616,390 |
| Jul 10, 2023 | 976.70 | 986.00 | 960.40 | 964.05 | 964.05 | 7,138,850 |
| Jul 7, 2023 | 1.00 Dividend | |||||
| Jul 7, 2023 | 976.25 | 989.45 | 971.80 | 976.70 | 976.70 | 6,236,524 |
| Jul 6, 2023 | 961.00 | 986.10 | 961.00 | 980.95 | 979.95 | 10,221,727 |
| Jul 5, 2023 | 969.00 | 975.50 | 962.10 | 966.50 | 965.51 | 8,200,047 |
| Jul 4, 2023 | 982.10 | 984.85 | 969.00 | 970.70 | 969.71 | 7,396,806 |
| Jul 3, 2023 | 990.00 | 990.00 | 978.00 | 982.10 | 981.10 | 5,562,743 |
| Jun 30, 2023 | 977.10 | 989.85 | 976.00 | 987.45 | 986.44 | 7,096,350 |
| Jun 28, 2023 | 979.00 | 984.00 | 967.00 | 978.20 | 977.20 | 10,010,996 |
| Jun 27, 2023 | 967.00 | 976.00 | 960.80 | 973.25 | 972.26 | 6,921,886 |
| Jun 26, 2023 | 959.50 | 963.50 | 953.10 | 960.55 | 959.57 | 5,799,528 |
| Jun 23, 2023 | 960.00 | 965.50 | 954.55 | 958.40 | 957.42 | 6,188,008 |
| Jun 22, 2023 | 962.20 | 973.45 | 958.70 | 966.60 | 965.61 | 10,135,883 |
| Jun 21, 2023 | 978.30 | 978.30 | 963.15 | 966.00 | 965.02 | 7,805,855 |
| Jun 20, 2023 | 965.95 | 977.00 | 958.55 | 974.85 | 973.86 | 7,596,593 |
| Jun 19, 2023 | 983.85 | 986.00 | 961.00 | 965.65 | 964.67 | 11,025,846 |
| Jun 16, 2023 | 982.80 | 985.45 | 977.20 | 981.55 | 980.55 | 8,860,900 |
| Jun 15, 2023 | 988.35 | 989.00 | 972.20 | 977.15 | 976.15 | 15,978,311 |
| Jun 14, 2023 | 986.00 | 988.20 | 976.00 | 977.70 | 976.70 | 8,644,423 |
| Jun 13, 2023 | 974.30 | 989.70 | 974.30 | 985.85 | 984.84 | 15,233,785 |
| Jun 12, 2023 | 973.00 | 977.90 | 968.60 | 974.20 | 973.21 | 7,465,375 |
| Jun 9, 2023 | 967.00 | 981.70 | 963.30 | 974.75 | 973.76 | 12,947,464 |
| Jun 8, 2023 | 973.05 | 974.85 | 959.90 | 962.10 | 961.12 | 10,209,982 |
| Jun 7, 2023 | 972.95 | 981.25 | 968.10 | 976.75 | 975.75 | 15,795,824 |
| Jun 6, 2023 | 951.10 | 970.75 | 951.10 | 968.20 | 967.21 | 14,457,988 |
| Jun 5, 2023 | 927.60 | 953.90 | 927.60 | 950.85 | 949.88 | 14,520,005 |
| Jun 2, 2023 | 922.65 | 930.50 | 920.25 | 926.10 | 925.16 | 11,616,991 |
| Jun 1, 2023 | 922.00 | 930.95 | 916.05 | 919.70 | 918.76 | 11,817,533 |
| May 31, 2023 | 937.35 | 939.90 | 910.20 | 914.85 | 913.92 | 34,757,004 |
| May 30, 2023 | 930.80 | 939.70 | 928.05 | 937.45 | 936.49 | 7,804,403 |
| May 29, 2023 | 931.00 | 937.70 | 928.05 | 929.80 | 928.85 | 7,133,871 |
| May 26, 2023 | 918.00 | 927.90 | 915.00 | 926.95 | 926.01 | 4,908,462 |
| May 25, 2023 | 916.70 | 923.55 | 912.45 | 921.05 | 920.11 | 8,149,350 |
| May 24, 2023 | 911.15 | 920.85 | 910.20 | 917.70 | 916.76 | 6,248,545 |
| May 23, 2023 | 917.55 | 922.50 | 912.40 | 916.15 | 915.22 | 8,273,445 |
| May 22, 2023 | 923.00 | 927.75 | 914.40 | 917.55 | 916.61 | 9,383,158 |
| May 19, 2023 | 920.90 | 927.00 | 908.95 | 924.05 | 923.11 | 8,393,002 |
| May 18, 2023 | 920.00 | 929.50 | 912.60 | 914.70 | 913.77 | 13,614,127 |
| May 17, 2023 | 917.70 | 918.90 | 911.25 | 914.80 | 913.87 | 10,248,327 |
| May 16, 2023 | 916.20 | 922.50 | 912.00 | 917.80 | 916.86 | 12,567,615 |
| May 15, 2023 | 910.65 | 919.50 | 909.15 | 915.80 | 914.87 | 7,339,579 |
| May 12, 2023 | 895.20 | 913.60 | 894.00 | 910.65 | 909.72 | 10,533,272 |
| May 11, 2023 | 891.00 | 900.00 | 889.00 | 895.95 | 895.04 | 13,816,121 |
| May 10, 2023 | 892.00 | 892.50 | 877.55 | 889.90 | 888.99 | 11,893,027 |
| May 9, 2023 | 882.20 | 890.20 | 880.00 | 888.25 | 887.34 | 12,117,151 |
| May 8, 2023 | 865.30 | 881.40 | 865.30 | 878.45 | 877.55 | 7,007,882 |
| May 5, 2023 | 867.15 | 885.00 | 862.75 | 865.30 | 864.42 | 14,343,308 |
| May 4, 2023 | 860.00 | 867.15 | 857.50 | 865.95 | 865.07 | 9,756,391 |
| May 3, 2023 | 863.85 | 866.85 | 854.05 | 859.85 | 858.97 | 15,103,015 |
| May 2, 2023 | 870.00 | 876.40 | 864.25 | 870.65 | 869.76 | 12,947,953 |
| Apr 28, 2023 | 885.10 | 890.05 | 853.65 | 860.00 | 859.12 | 23,004,117 |
| Apr 27, 2023 | 888.00 | 890.00 | 877.50 | 881.40 | 880.50 | 15,992,383 |
| Apr 26, 2023 | 877.40 | 889.45 | 875.20 | 887.65 | 886.75 | 19,468,723 |
| Apr 25, 2023 | 885.00 | 895.80 | 874.40 | 878.35 | 877.45 | 36,394,389 |
Related Tickers
ICICIBANK.NS ICICI Bank Limited
1,113.75
+1.55%
KOTAKBANK.NS Kotak Mahindra Bank Limited
1,642.45
-10.87%
INDUSINDBK.NS IndusInd Bank Limited
1,496.10
+1.45%
SBIN.NS State Bank of India
812.70
+5.12%
HDFCBANK.NS HDFC Bank Limited
1,510.75
-0.06%
BANDHANBNK.NS Bandhan Bank Limited
184.60
+0.41%
BANKBARODA.NS Bank of Baroda Limited
268.65
+3.69%
CANBK.NS Canara Bank
616.85
+3.33%
AUBANK.NS AU Small Finance Bank Limited
608.85
-1.63%
RBLBANK.NS RBL Bank Limited
262.95
+0.27%