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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	1,274	1,262	1,262	1,284	1,258.7	5.16M
January 12, 2026	1,274.7	1,274.2	1,274.2	1,279.6	1,266.5	6.49M
January 09, 2026	1,286.8	1,272	1,272	1,295.3	1,270.1	5.53M
January 08, 2026	1,291.1	1,286.8	1,286.8	1,303.2	1,283.8	3.95M
January 07, 2026	1,293	1,295.5	1,295.5	1,299	1,284	5.44M
January 06, 2026	1,304.6	1,293.8	1,293.8	1,304.6	1,285.4	6.75M
January 05, 2026	1,274.2	1,285.8	1,285.8	1,289.7	1,270	6.18M
January 02, 2026	1,273.9	1,266.9	1,266.9	1,281.8	1,264.3	5.86M
January 01, 2026	1,270	1,274.4	1,274.4	1,279.2	1,263.8	2.02M
December 31, 2025	1,246	1,269.4	1,269.4	1,271.5	1,245	3.71M
December 30, 2025	1,233	1,246	1,246	1,252.1	1,232	5.67M
December 29, 2025	1,228.2	1,232	1,232	1,233.9	1,219	2.21M
December 26, 2025	1,225	1,228.2	1,228.2	1,229.9	1,222	1.67M
December 24, 2025	1,230	1,226.3	1,226.3	1,235.4	1,224.7	3.16M
December 23, 2025	1,239	1,225	1,225	1,239	1,223.5	2.92M
December 22, 2025	1,235	1,233.2	1,233.2	1,236.9	1,226.8	2.41M
December 19, 2025	1,236.7	1,230.6	1,230.6	1,241.5	1,229.1	5.06M
December 18, 2025	1,226.1	1,229.8	1,229.8	1,238.5	1,220.2	3.44M
December 17, 2025	1,220.6	1,226	1,226	1,236	1,220.3	5.15M
December 16, 2025	1,277.1	1,219.6	1,219.6	1,277.6	1,216.9	11.54M
December 15, 2025	1,285	1,284.8	1,284.8	1,290.4	1,280	1.63M
December 12, 2025	1,278	1,284.6	1,284.6	1,291	1,277.9	2.28M
December 11, 2025	1,277.4	1,272.7	1,272.7	1,282	1,271	2.02M
December 10, 2025	1,273	1,275	1,275	1,284	1,268.3	2.93M
December 09, 2025	1,272	1,275.9	1,275.9	1,281.4	1,263.2	4.24M
December 08, 2025	1,284	1,273.8	1,273.8	1,288.8	1,265.1	2.97M
December 05, 2025	1,275.2	1,282.5	1,282.5	1,285	1,267.3	2.73M
December 04, 2025	1,270.7	1,280	1,280	1,282.8	1,269.4	3.22M
December 03, 2025	1,255	1,270.7	1,270.7	1,272.9	1,255	3.58M
December 02, 2025	1,270.7	1,257.3	1,257.3	1,281	1,255.1	6.98M
December 01, 2025	1,288	1,275.7	1,275.7	1,289	1,268.5	4.1M
November 28, 2025	1,287.3	1,279.7	1,279.7	1,289	1,275	3.09M
November 27, 2025	1,297	1,286.1	1,286.1	1,304	1,281	5.92M
November 26, 2025	1,271.9	1,290.2	1,290.2	1,292.8	1,269.3	4.84M
November 25, 2025	1,269.1	1,266.2	1,266.2	1,276.7	1,264.5	4.54M
November 24, 2025	1,279.2	1,269	1,269	1,290.9	1,266.6	10.49M
November 21, 2025	1,284	1,275.2	1,275.2	1,284.5	1,273	6.36M
November 19, 2025	1,268	1,270.1	1,270.1	1,273	1,257.8	4.1M
November 18, 2025	1,250	1,265.4	1,265.4	1,273.5	1,247.6	10.18M
November 17, 2025	1,243.9	1,249.6	1,249.6	1,261	1,240.4	4.09M
November 14, 2025	1,224	1,241.6	1,241.6	1,246	1,222	5.2M
November 13, 2025	1,219	1,225.2	1,225.2	1,234.8	1,213.2	3.35M
November 12, 2025	1,227.9	1,221.6	1,221.6	1,232.7	1,216.5	6.78M
November 11, 2025	1,218.1	1,222.5	1,222.5	1,225	1,209.4	5.62M
November 10, 2025	1,222	1,217	1,217	1,232.8	1,215.5	4.14M
November 07, 2025	1,227	1,221.2	1,221.2	1,228.8	1,217	2.94M
November 06, 2025	1,225	1,228.5	1,228.5	1,239.6	1,225	3.73M
November 04, 2025	1,230.1	1,226.6	1,226.6	1,235.9	1,222.8	3.3M
November 03, 2025	1,226	1,233.7	1,233.7	1,241	1,222.3	6.12M
October 31, 2025	1,243	1,232.8	1,232.8	1,245.4	1,231	4.11M
October 30, 2025	1,243	1,238.6	1,238.6	1,248	1,235	4.02M
October 29, 2025	1,246.9	1,248.5	1,248.5	1,251	1,239.2	4.12M
October 28, 2025	1,249	1,246.3	1,246.3	1,258.9	1,236.6	8.15M
October 27, 2025	1,243.4	1,254.1	1,254.1	1,258.5	1,242.6	6.19M
October 24, 2025	1,254.2	1,241.9	1,241.9	1,256	1,240.1	4.88M
October 23, 2025	1,246	1,258.8	1,258.8	1,276.1	1,241.3	14.61M
October 21, 2025	1,225.8	1,237.3	1,237.3	1,238.8	1,222	1.94M
October 20, 2025	1,207.9	1,226	1,226	1,231.7	1,207	7.42M
October 17, 2025	1,196.3	1,200.2	1,200.2	1,212.9	1,191.6	6.4M
October 16, 2025	1,216.4	1,196.3	1,196.3	1,216.9	1,185.3	17.75M

Axis Bank Limited (AXISBANK.NS) NSE