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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,351	1,368.3	1,368.3	1,376.5	1,351	3.79M
February 19, 2026	1,381.1	1,356.6	1,356.6	1,382.8	1,351	2.74M
February 18, 2026	1,363	1,377	1,377	1,378.5	1,353.8	5.56M
February 17, 2026	1,358.3	1,357.2	1,357.2	1,360.9	1,350.4	4.51M
February 16, 2026	1,324	1,358.3	1,358.3	1,361.9	1,324	5.08M
February 13, 2026	1,341.3	1,332.3	1,332.3	1,346.5	1,316.1	4.62M
February 12, 2026	1,347.9	1,340	1,340	1,357.7	1,336.2	4.15M
February 11, 2026	1,358	1,347.3	1,347.3	1,360	1,344.8	3.87M
February 10, 2026	1,352.6	1,356.7	1,356.7	1,360.1	1,343.3	5.48M
February 09, 2026	1,350	1,341.4	1,341.4	1,350	1,330.7	4.08M
February 06, 2026	1,325	1,341.6	1,341.6	1,346.4	1,324.7	5.88M
February 05, 2026	1,340	1,330.6	1,330.6	1,340	1,317.4	3.77M
February 04, 2026	1,369.7	1,338.7	1,338.7	1,369.9	1,336.6	6.67M
February 03, 2026	1,403	1,356.2	1,356.2	1,418.3	1,345.5	10.38M
February 02, 2026	1,339	1,311.5	1,311.5	1,352.7	1,302.9	8.65M
February 01, 2026	1,373.2	1,340.4	1,340.4	1,384.9	1,332.1	3.02M
January 30, 2026	1,352	1,370.4	1,370.4	1,378.7	1,352	14.76M
January 29, 2026	1,318	1,363.7	1,363.7	1,367	1,306	16.11M
January 28, 2026	1,348	1,319.8	1,319.8	1,369.4	1,310.2	15.43M
January 27, 2026	1,288.8	1,315.8	1,315.8	1,333.2	1,278.4	22.72M
January 23, 2026	1,297	1,258	1,258	1,299	1,248	8.89M
January 22, 2026	1,290	1,295	1,295	1,298.9	1,281.4	4.9M
January 21, 2026	1,290	1,284.9	1,284.9	1,297.7	1,267.4	3.85M
January 20, 2026	1,306.1	1,293.5	1,293.5	1,310.9	1,290	6.27M
January 19, 2026	1,307	1,307.5	1,307.5	1,327	1,297.1	8.83M
January 16, 2026	1,298.8	1,294.2	1,294.2	1,309	1,286.5	5.18M
January 14, 2026	1,255	1,298.8	1,298.8	1,308	1,253.5	7.78M
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

Axis Bank Limited (AXISBANK.NS) NSE