Axis Bank Limited - AXISBANK.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	1,161.6	1,154	1,154	1,169.7	1,148	5.62M
September 25, 2025	1,154.7	1,166.6	1,166.6	1,171.8	1,153.4	11.19M
September 24, 2025	1,168	1,158.9	1,158.9	1,172.8	1,154	12.81M
September 23, 2025	1,146	1,170.8	1,170.8	1,172.8	1,141.9	16.08M
September 22, 2025	1,136	1,144.4	1,144.4	1,147.6	1,131.2	7.69M
September 19, 2025	1,133	1,135.9	1,135.9	1,144.1	1,126.6	8.91M
September 18, 2025	1,129	1,133	1,133	1,134.4	1,121.2	5.71M
September 17, 2025	1,121.3	1,126	1,126	1,128.5	1,116.1	5.59M
September 16, 2025	1,105.7	1,121.2	1,121.2	1,127.1	1,104	7.97M
September 15, 2025	1,105	1,104.4	1,104.4	1,110	1,100	3.88M
September 12, 2025	1,088.4	1,105.3	1,105.3	1,108.7	1,088.4	6.01M
September 11, 2025	1,069	1,087.4	1,087.4	1,093	1,069	5.23M
September 10, 2025	1,058	1,070.1	1,070.1	1,074.1	1,055.1	5.24M
September 09, 2025	1,057.5	1,052.2	1,052.2	1,059	1,048.7	4.31M
September 08, 2025	1,055.9	1,055.5	1,055.5	1,063	1,054	2.26M
September 05, 2025	1,056.6	1,055.9	1,055.9	1,058	1,047.8	2.85M
September 04, 2025	1,058.2	1,050.4	1,050.4	1,062.2	1,047.3	8.09M
September 03, 2025	1,056.2	1,054.7	1,054.7	1,064.9	1,045	8.3M
September 02, 2025	1,061.5	1,056.2	1,056.2	1,064.9	1,049	4.93M
September 01, 2025	1,047.6	1,061.5	1,061.5	1,064	1,047.6	3.19M
August 29, 2025	1,052.1	1,045.2	1,045.2	1,063	1,042.5	4.72M
August 28, 2025	1,057	1,053.1	1,053.1	1,059.5	1,047	7.89M
August 26, 2025	1,068	1,050.1	1,050.1	1,069.8	1,048	7.2M
August 25, 2025	1,073	1,070	1,070	1,074.5	1,068.2	2.71M
August 22, 2025	1,076	1,070.9	1,070.9	1,078.5	1,069.5	3.85M
August 21, 2025	1,090	1,078.9	1,078.9	1,090	1,076.4	6.46M
August 20, 2025	1,081	1,080.2	1,080.2	1,083.7	1,077.8	3.03M
August 19, 2025	1,078	1,083.2	1,083.2	1,095	1,075.8	5.66M
August 18, 2025	1,080	1,082.6	1,082.6	1,090	1,079.4	7.96M
August 14, 2025	1,067	1,068.2	1,068.2	1,072.4	1,062	6.76M
August 13, 2025	1,071.1	1,066	1,066	1,072.8	1,063.2	4.97M
August 12, 2025	1,071.1	1,070	1,070	1,076.6	1,066.3	4.57M
August 11, 2025	1,058.1	1,073.3	1,073.3	1,075.4	1,052.6	5.45M
August 08, 2025	1,073	1,058.1	1,058.1	1,080.4	1,054.2	5.08M
August 07, 2025	1,067.8	1,076.2	1,076.2	1,079.7	1,064.5	5.32M
August 06, 2025	1,074	1,071	1,071	1,077.7	1,065.6	4.22M
August 05, 2025	1,068	1,070.8	1,070.8	1,079.9	1,062.5	5.32M
August 04, 2025	1,064.4	1,068.6	1,068.6	1,070	1,059	4.47M
August 01, 2025	1,065	1,062.4	1,062.4	1,070.9	1,060	5.55M
July 31, 2025	1,066	1,068.4	1,068.4	1,081.3	1,063.9	7.63M
July 30, 2025	1,070.5	1,073.5	1,073.5	1,080.6	1,062	8.25M
July 29, 2025	1,070.9	1,064.2	1,064.2	1,078.7	1,055.4	15.6M
July 28, 2025	1,080.9	1,073.6	1,073.6	1,092.2	1,067.4	9.03M
July 25, 2025	1,086.1	1,086.1	1,086.1	1,101	1,076.2	11.78M
July 24, 2025	1,104	1,095.1	1,095.1	1,105	1,089.4	9.9M
July 23, 2025	1,099.5	1,104.8	1,104.8	1,110.5	1,098.1	6.63M
July 22, 2025	1,102	1,098	1,098	1,110.6	1,095	10M
July 21, 2025	1,086	1,099.6	1,099.6	1,101.5	1,071.9	15.91M
July 18, 2025	1,090	1,098.7	1,098.7	1,115.9	1,086	38.05M
July 17, 2025	1,170	1,159.8	1,159.8	1,172.9	1,154.8	5.69M
July 16, 2025	1,164.9	1,168.4	1,168.4	1,174	1,157.1	4.39M
July 15, 2025	1,174	1,165.9	1,165.9	1,179	1,162.3	4.78M
July 14, 2025	1,179	1,172.7	1,172.7	1,179.9	1,163	4.77M
July 11, 2025	1,162	1,173.8	1,173.8	1,175.9	1,160.6	4.47M
July 10, 2025	1,170.1	1,164.3	1,164.3	1,176.6	1,163	4.34M
July 09, 2025	1,160	1,164.7	1,164.7	1,171	1,158.6	8.67M
July 08, 2025	1,180	1,165.4	1,165.4	1,180	1,161.9	9.97M
July 07, 2025	1,177.6	1,175.1	1,175.1	1,177.6	1,167.6	5.78M
July 04, 2025	1,174	1,177.6	1,177.6	1,179.5	1,162	3.93M
July 03, 2025	1,178	1,171.1	1,170.1	1,181	1,168	6.24M

Axis Bank Limited (AXISBANK.NS) NSE