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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	1,180	1,169.6	1,169.6	1,181.7	1,164	6.33M
October 14, 2025	1,191.8	1,176.8	1,176.8	1,191.8	1,166.6	5.74M
October 13, 2025	1,171	1,189.6	1,189.6	1,193.6	1,167.5	4.14M
October 10, 2025	1,168	1,180.4	1,180.4	1,191.7	1,165.2	6.93M
October 09, 2025	1,178	1,167.4	1,167.4	1,187.3	1,163.1	7.19M
October 08, 2025	1,180.1	1,182	1,182	1,194.8	1,174.1	3.92M
October 07, 2025	1,212	1,186.8	1,186.8	1,212	1,184	8.62M
October 06, 2025	1,185	1,212.8	1,212.8	1,215.2	1,182.1	20.13M
October 03, 2025	1,171	1,181	1,181	1,188	1,169.5	11.09M
October 01, 2025	1,132.5	1,159.5	1,159.5	1,164.8	1,131	9.66M
September 30, 2025	1,130	1,131.6	1,131.6	1,137	1,125.4	8.16M
September 29, 2025	1,155.4	1,132.2	1,132.2	1,158.3	1,126.7	9.69M
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

Axis Bank Limited (AXISBANK.NS) NSE