Axis NIFTY 50 ETF - AXISNIFTY.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2025	272.75	272.2	272.2	272.75	270.11	10,449
September 30, 2025	272.05	270.2	270.2	272.69	269.55	10,417
September 29, 2025	271.54	270.7	270.7	272.36	270.2	9,348
September 26, 2025	273	270.79	270.79	273.06	270.53	7,696
September 25, 2025	275.09	273.38	273.38	275.5	273.2	3,281
September 24, 2025	276.14	275.15	275.15	276.14	274.61	3,522
September 23, 2025	276.23	276.46	276.46	277	275.69	1,550
September 22, 2025	284.7	276.22	276.22	284.7	276.07	7,669
September 19, 2025	286.75	278.3	278.3	286.75	277.2	14,370
September 18, 2025	279.43	278.4	278.4	279.43	277.66	5,485
September 17, 2025	268.24	277.89	277.89	278.29	268.24	8,608
September 16, 2025	275.25	276.54	276.54	277	275.25	4,005
September 15, 2025	275.77	275.27	275.27	275.84	274.82	9,940
September 12, 2025	275.91	275.2	275.2	275.91	274.31	3,346
September 11, 2025	275.45	274.54	274.54	275.45	273.31	2,608
September 10, 2025	280.49	274.08	274.08	280.49	273.26	129,445
September 09, 2025	280.1	272.32	272.32	280.1	270.56	2,339
September 08, 2025	269.55	271.94	271.94	272.79	269.55	3,525
September 05, 2025	279.77	271.57	271.57	279.77	270.25	2,186
September 04, 2025	278.8	271.62	271.62	278.8	262.56	4,051
September 03, 2025	278.14	270.68	270.68	278.14	268.83	3,632
September 02, 2025	271	270.04	270.04	271.85	269.06	3,551
September 01, 2025	270.49	270.18	270.18	270.49	268.24	7,528
August 29, 2025	270.46	268.23	268.23	271.48	268.14	2,928
August 28, 2025	273.2	269.12	269.12	273.2	268.83	9,061
August 26, 2025	266.77	271.15	271.15	281.83	266.77	11,105
August 25, 2025	274.74	273.62	273.62	274.74	272	2,092
August 22, 2025	281.87	272.24	272.24	281.87	272.23	129,629
August 21, 2025	277.48	275	275	277.48	274.45	3,514
August 20, 2025	274.8	274.95	274.95	274.99	272.73	4,486
August 19, 2025	273.56	273.44	273.44	274.27	273.05	6,896
August 18, 2025	278.16	272.97	272.97	278.16	271.64	6,322
August 14, 2025	270.96	270.06	270.06	270.96	269.47	3,368
August 13, 2025	268.35	269.62	269.62	270	268.34	2,933
August 12, 2025	268.9	268.34	268.34	270.82	267.93	3,010
August 11, 2025	264.1	269.33	269.33	270.85	264.1	10,235
August 08, 2025	270.89	267.46	267.46	270.89	267.07	7,874
August 07, 2025	277.63	269.55	269.55	277.63	267.19	7,010
August 06, 2025	272.75	269.54	269.54	272.75	269.03	2,690
August 05, 2025	270.93	270.04	270.04	271.52	269.48	3,833
August 04, 2025	277.32	270.99	270.99	277.32	267.56	126,155
August 01, 2025	271.58	269.24	269.24	272.27	268.59	7,560
July 31, 2025	272.49	271.58	271.58	273.15	269.72	6,384
July 30, 2025	271.91	272.51	272.51	272.86	271.5	1,660
July 29, 2025	270.55	271.91	271.91	272.31	269.46	15,208
July 28, 2025	276.7	270.54	270.54	276.7	270.16	18,419
July 25, 2025	275.68	272.11	272.11	275.68	271.55	6,262
July 24, 2025	277.66	274.54	274.54	279	273.92	2,114
July 23, 2025	276.05	276.28	276.28	276.99	273.01	3,479
July 22, 2025	276.89	274.68	274.68	276.89	273.82	4,227
July 21, 2025	281.5	274.6	274.6	281.5	270.57	2,953
July 18, 2025	283.32	273.3	273.3	283.32	272.6	2,648
July 17, 2025	278.37	275.07	275.07	278.38	274.9	3,169
July 16, 2025	277.17	275.68	275.68	277.17	273.67	21,872
July 15, 2025	275.41	275.81	275.81	276.31	274.21	142,270
July 14, 2025	277.75	274.68	274.68	277.75	272.55	9,739
July 11, 2025	278.56	275.4	275.4	278.56	274.8	6,389
July 10, 2025	285.55	277.69	277.69	285.55	277.31	2,196
July 09, 2025	280.64	278.59	278.59	280.64	278.12	1,816
July 08, 2025	281	278.65	278.65	281	277.69	5,616

Axis NIFTY 50 ETF (AXISNIFTY.NS) NSE