Advertisement
Advertisement
U.S. markets close in 6 hours 21 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Axis Bank Limited (AXISBANK.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
728.75-0.85 (-0.12%)
At close: 03:57PM IST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj Close**Volume
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
Dec 30, 2021669.70672.65664.45669.00669.00118,402
Dec 29, 2021674.00679.70667.10670.30670.3096,729
Dec 28, 2021677.00680.80672.00675.40675.40150,663
Dec 27, 2021665.40674.40656.15672.00672.00340,202
Dec 24, 2021679.10681.30662.70667.45667.45115,195
Dec 23, 2021676.30684.40672.65678.25678.25316,147
Dec 22, 2021673.50676.60664.35669.40669.40273,780
Dec 21, 2021684.80684.80662.75665.95665.95348,297
Dec 20, 2021684.00684.00660.35674.80674.80454,666
Dec 17, 2021706.00707.05685.05689.05689.05253,387
Dec 16, 2021719.50721.85705.20709.85709.85193,459
Dec 15, 2021714.50720.00707.70712.50712.50338,970
Dec 14, 2021701.00713.65697.60710.70710.70303,771
Dec 13, 2021697.00711.60692.00704.05704.05345,710
Dec 10, 2021686.25691.90683.75687.65687.65170,255
Dec 09, 2021699.00700.00688.00694.05694.05151,079
Dec 08, 2021697.00701.40687.70696.95696.95689,003
Dec 07, 2021678.20691.25667.40687.20687.20479,865
Dec 06, 2021675.00678.95661.30663.30663.30142,830
Dec 03, 2021680.00687.55670.90672.95672.95162,314
Dec 02, 2021678.00678.75668.05676.05676.05344,313
Dec 01, 2021663.00681.40660.70679.80679.80863,545
Nov 30, 2021645.00677.30645.00657.05657.05306,760
Nov 29, 2021658.00665.00649.30650.85650.85413,318
Nov 26, 2021670.90674.90660.00661.80661.80433,129
Nov 25, 2021686.00687.45676.65680.00680.00214,222
Nov 24, 2021691.50695.20681.80685.15685.15282,241
Nov 23, 2021682.00692.65677.25685.85685.85212,194
Nov 22, 2021713.00713.00677.50686.20686.20523,773
Nov 18, 2021715.80717.75702.00706.85706.85241,752
Nov 17, 2021721.00725.00706.75712.15712.1511,909,194
Nov 16, 2021733.00733.00721.70726.35726.35382,096
Nov 15, 2021738.00743.85728.00733.25733.25200,411
Nov 12, 2021742.00742.25733.60736.20736.20165,137
Nov 11, 2021749.25749.25735.25738.85738.85112,773
Nov 10, 2021744.80753.30733.00749.25749.25119,767
Nov 09, 2021750.80754.00743.35745.00745.00143,659
Nov 08, 2021760.00760.00741.70750.80750.80223,930
Nov 04, 2021758.95758.95751.60753.00753.0041,410
Nov 03, 2021760.00762.75748.85750.70750.70232,137
Nov 02, 2021754.50761.00748.25755.90755.90143,988
Nov 01, 2021750.00757.75740.00752.35752.35241,330
Oct 29, 2021762.90762.90714.40742.05742.05352,366
Oct 28, 2021788.40788.60754.35757.80757.80380,253
Oct 27, 2021842.20842.20785.80787.35787.351,049,993
Oct 26, 2021849.70851.70824.00842.25842.25332,911
Oct 25, 2021828.80866.60825.45845.05845.051,040,859
Oct 22, 2021811.20824.95806.75816.90816.90402,511
Oct 21, 2021806.50813.00792.40808.95808.95152,049
Oct 20, 2021801.00813.80792.40804.85804.852,278,877
Oct 19, 2021816.50827.05798.50801.35801.35189,481
Oct 18, 2021812.20818.95802.50813.25813.25265,491
Oct 14, 2021796.35803.85788.00802.00802.00154,334
Oct 13, 2021797.00804.30793.00794.20794.20112,530
Oct 12, 2021790.80799.65785.70797.00797.00125,599
Oct 11, 2021783.00793.00779.30787.10787.102,244,795
Oct 08, 2021781.00785.20776.15781.70781.70114,773
Oct 07, 2021782.05790.00774.15776.80776.80128,118
Oct 06, 2021783.40794.00775.75778.85778.85143,552
Oct 05, 2021778.65783.70771.65782.50782.5098,178
Oct 04, 2021772.50780.80770.70778.65778.65217,162
Oct 01, 2021764.90771.50754.35768.50768.50402,493
Sep 30, 2021782.70787.20765.00766.80766.80158,688
Sep 29, 2021781.10789.15778.65781.45781.4590,782
Sep 28, 2021803.00805.35778.00788.95788.953,585,217
Sep 27, 2021800.30808.85792.80796.55796.55213,126
Sep 24, 2021813.00817.00795.25798.20798.203,480,880
Sep 23, 2021795.00814.40793.00812.35812.352,461,407
Sep 22, 2021794.70796.70786.40788.40788.40218,106
Sep 21, 2021794.25799.05772.35795.15795.15193,248
Sep 20, 2021803.50808.55792.05795.25795.25172,690
Sep 17, 2021812.00820.50797.65807.80807.80277,559
Sep 16, 2021794.50807.10789.00802.55802.55300,011
Sep 15, 2021796.20797.40786.80791.50791.50240,841
Sep 14, 2021792.90801.00791.20794.50794.50148,248
Sep 13, 2021785.00790.30783.45787.45787.4586,809
Sep 09, 2021789.80793.65784.30790.00790.0078,404
Sep 08, 2021790.40797.15784.05794.65794.6590,738
Sep 07, 2021799.80799.80782.00787.70787.70176,597
Sep 06, 2021802.00805.55795.70800.65800.6595,125
Sep 03, 2021802.00809.95787.60797.95797.95183,492
Sep 02, 2021794.70805.75792.45803.15803.15203,691
Sep 01, 2021796.00819.00795.95798.50798.50531,610
Aug 31, 2021785.70788.65778.50786.40786.40245,250
Aug 30, 2021754.00789.50754.00783.75783.75622,133
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement