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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	1,180	1,175.3	1,174.3	1,181.9	1,172	5.47M
July 01, 2025	1,202	1,173.3	1,172.3	1,202	1,167	8.7M
June 30, 2025	1,228.9	1,199.2	1,199.2	1,236	1,193.1	6.56M
June 27, 2025	1,236.9	1,225.1	1,225.1	1,247	1,220.4	6.07M
June 26, 2025	1,215.2	1,233.5	1,233.5	1,239	1,211.2	8.68M
June 25, 2025	1,226.3	1,213.2	1,213.2	1,226.3	1,212.5	3.95M
June 24, 2025	1,222.9	1,221.2	1,221.2	1,238.4	1,215.6	6.75M
June 23, 2025	1,212.6	1,214.1	1,214.1	1,222.9	1,205.6	2.31M
June 20, 2025	1,217.5	1,220.7	1,220.7	1,226	1,214.2	4.65M
June 19, 2025	1,218	1,217.5	1,217.5	1,227.8	1,213.8	4.24M
June 18, 2025	1,209.8	1,221	1,221	1,223.3	1,203.9	3.14M
June 17, 2025	1,215.4	1,215.1	1,215.1	1,227	1,211.3	4.49M
June 16, 2025	1,206.1	1,215.4	1,215.4	1,218	1,196	5.7M
June 13, 2025	1,198	1,205.8	1,205.8	1,211.7	1,195.6	3.91M
June 12, 2025	1,231	1,212.9	1,212.9	1,237.1	1,210.8	3.46M
June 11, 2025	1,232.6	1,231.4	1,231.4	1,241.8	1,228.1	4.14M
June 10, 2025	1,224.4	1,232.8	1,232.8	1,235.9	1,218.4	7.75M
June 09, 2025	1,212.5	1,219.9	1,219.9	1,224.5	1,206.2	9.14M
June 06, 2025	1,158.9	1,194.6	1,194.6	1,201.2	1,151.2	14.72M
June 05, 2025	1,172.5	1,159	1,159	1,175.5	1,157	10.48M
June 04, 2025	1,181.8	1,171	1,171	1,191.3	1,168.6	4.31M
June 03, 2025	1,195	1,181.5	1,181.5	1,198.9	1,174.9	8.16M
June 02, 2025	1,189.8	1,194.4	1,194.4	1,200.9	1,179.2	3.76M
May 30, 2025	1,201.4	1,192.2	1,192.2	1,208.8	1,189.6	10M
May 29, 2025	1,200	1,201.7	1,201.7	1,209	1,189	7.79M
May 28, 2025	1,195.6	1,194.7	1,194.7	1,202.2	1,191.7	3.53M
May 27, 2025	1,215.2	1,195.6	1,195.6	1,216.7	1,190.4	7.25M
May 26, 2025	1,216.2	1,215.2	1,215.2	1,224.2	1,208.7	3.61M

Axis Bank Limited (AXISBANK.NS) NSE