Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Axis Bank Limited (AXISBANK.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
688.55+5.00 (+0.73%)
At close: 03:53PM IST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj Close**Volume
May 27, 2022686.00693.60684.00688.55688.55190,058
May 26, 2022673.00685.35668.00683.55683.55129,670
May 25, 2022682.60682.60659.95664.80664.8078,059
May 24, 2022671.00681.40661.60664.00664.00116,329
May 23, 2022675.00684.60668.45675.15675.15245,853
May 20, 2022664.00675.65658.95673.20673.20165,576
May 19, 2022648.60657.65641.50650.15650.15164,752
May 18, 2022656.00670.45651.00659.30659.30157,569
May 17, 2022645.00657.30641.45654.90654.90185,289
May 16, 2022640.00649.00630.80638.90638.90148,251
May 13, 2022658.00659.45633.50635.90635.90176,509
May 12, 2022669.00669.00644.10649.35649.35293,001
May 11, 2022664.00676.60655.70672.45672.45407,881
May 10, 2022664.05672.15657.80659.75659.75308,653
May 09, 2022659.80668.85649.05664.05664.05281,164
May 06, 2022691.00692.25668.30673.20673.20361,678
May 05, 2022718.00721.65699.25702.05702.05122,547
May 04, 2022736.00736.00704.20706.75706.752,513,016
May 02, 2022724.70738.00719.55727.30727.30390,987
Apr 29, 2022769.00769.00725.00728.70728.70987,355
Apr 28, 2022777.60785.20766.35779.95779.95754,104
Apr 27, 2022768.40772.85749.05766.10766.10207,806
Apr 26, 2022790.00796.60769.30775.20775.20329,131
Apr 25, 2022773.85788.50762.00780.70780.70124,846
Apr 22, 2022797.00797.25778.35780.35780.35165,031
Apr 21, 2022794.00804.00790.65801.85801.85183,484
Apr 20, 2022799.00802.00788.55794.75794.75242,064
Apr 19, 2022803.00816.00785.20798.05798.05519,635
Apr 18, 2022782.00801.60775.95799.15799.15159,290
Apr 13, 2022805.00809.50790.95792.95792.95284,836
Apr 12, 2022782.50801.00777.45798.55798.55219,177
Apr 11, 2022790.00794.00784.00785.40785.40153,026
Apr 08, 2022794.00800.65789.30794.90794.90209,716
Apr 07, 2022772.00795.00769.35792.05792.05232,772
Apr 06, 2022775.50779.80769.25773.60773.60224,736
Apr 05, 2022778.00796.00777.30783.50783.50190,187
Apr 04, 2022785.00785.50767.20783.65783.65382,852
Apr 01, 2022761.00775.70755.20774.45774.45223,851
Mar 31, 2022763.90763.90751.40760.65760.65449,361
Mar 30, 2022744.40765.80741.20750.20750.20326,964
Mar 29, 2022741.00742.00731.05737.55737.55217,569
Mar 28, 2022723.80737.75715.20736.25736.25192,140
Mar 25, 2022727.00727.00715.80720.90720.90116,542
Mar 24, 2022720.00730.25719.00722.20722.20163,875
Mar 23, 2022733.15743.05725.00726.65726.65216,065
Mar 22, 2022725.00736.75706.20732.10732.10396,248
Mar 21, 2022744.00749.30723.65726.40726.40193,139
Mar 17, 2022735.00746.50735.00739.40739.40225,999
Mar 16, 2022705.50725.80705.50723.70723.70460,339
Mar 15, 2022713.50717.90695.10698.20698.20389,682
Mar 14, 2022692.25712.25685.30710.10710.10384,298
Mar 11, 2022691.30706.50687.55690.90690.90239,922
Mar 10, 2022705.00720.30688.70694.80694.80723,819
Mar 09, 2022675.50680.50659.20674.30674.30689,613
Mar 08, 2022667.00672.85637.00669.60669.60759,755
Mar 07, 2022695.90704.70655.60667.25667.25935,976
Mar 04, 2022725.00732.50710.10715.15715.15400,526
Mar 03, 2022758.90759.05732.50737.80737.80280,481
Mar 02, 2022734.00756.40725.90750.25750.25349,476
Feb 28, 2022748.05749.30736.30742.60742.60278,638
Feb 25, 2022745.00764.70739.20758.15758.15241,767
Feb 24, 2022749.00768.25725.15730.65730.65596,928
Feb 23, 2022784.50785.50772.30777.20777.20126,691
Feb 22, 2022760.00786.85760.00779.25779.25139,095
Feb 21, 2022784.00796.75776.50788.70788.70121,108
Feb 18, 2022777.25790.25777.25787.30787.30143,560
Feb 17, 2022798.50801.90780.55782.85782.85228,608
Feb 16, 2022793.00808.00789.00797.15797.15198,441
Feb 15, 2022790.00798.70764.50796.55796.55172,546
Feb 14, 2022790.00802.00770.25773.25773.25258,025
Feb 11, 2022800.40809.95798.65803.00803.00156,896
Feb 10, 2022808.90815.90803.55809.65809.65267,170
Feb 09, 2022801.00809.50800.95803.75803.75253,276
Feb 08, 2022794.50800.85776.05798.50798.50318,217
Feb 07, 2022802.00803.50784.45789.50789.50235,409
Feb 04, 2022799.00804.50790.65798.30798.30345,247
Feb 03, 2022803.70811.75793.10799.75799.75460,799
Feb 02, 2022788.50805.90787.75803.95803.95283,892
Feb 01, 2022777.00793.60769.00781.05781.05550,310
Jan 31, 2022770.50777.90762.60773.10773.10409,753
Jan 28, 2022778.35784.80761.80764.75764.75398,008
Jan 27, 2022748.00778.00738.25773.10773.10691,670
Jan 25, 2022713.70754.95708.60751.95751.951,100,520
Jan 24, 2022715.00715.80688.30704.35704.35363,811
Jan 21, 2022725.00725.00708.05712.60712.60147,439
Jan 20, 2022729.25736.75722.10728.75728.75270,480
Jan 19, 2022725.60731.75718.60729.60729.60316,986
Jan 18, 2022717.00735.85714.50725.60725.60471,119
Jan 17, 2022720.50720.60709.40712.55712.55486,116
Jan 14, 2022735.70735.70716.10721.60721.60258,307
Jan 13, 2022748.50748.50737.15740.40740.4092,957
Jan 12, 2022746.00751.10743.05746.65746.65257,029
Jan 11, 2022742.80747.00737.15743.45743.45373,878
Jan 10, 2022734.00744.05733.65742.80742.80238,089
Jan 07, 2022733.00740.95725.15730.55730.55357,803
Jan 06, 2022721.90733.15719.25730.30730.30311,279
Jan 05, 2022712.00730.80709.45726.80726.80463,982
Jan 04, 2022700.00711.00700.00708.65708.65217,221
Jan 03, 2022680.00698.00679.00696.30696.30364,626
Dec 31, 2021669.00686.40669.00678.55678.55308,260
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement