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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	271.66	281.38	281.38	284	271.66	6,277
February 19, 2026	287.5	280.06	280.06	287.5	279.73	19,956
February 18, 2026	283.54	283.93	283.93	284.23	282.08	9,716
February 17, 2026	290.61	283.21	283.21	290.61	280.7	25,533
February 16, 2026	280.04	282.15	282.15	282.64	279.51	9,838
February 13, 2026	286.19	280.53	280.53	286.19	280.25	26,567
February 12, 2026	292.63	284.06	284.06	292.63	282.64	6,040
February 11, 2026	285.29	285.5	285.5	286.15	284.65	8,868
February 10, 2026	284.87	285.28	285.28	285.61	284.3	12,124
February 09, 2026	284.51	284.21	284.21	284.78	283.13	8,061
February 06, 2026	284.8	282.52	282.52	284.8	280.2	15,660
February 05, 2026	284.65	281.71	281.71	284.65	281.42	5,590
February 04, 2026	282.64	283.24	283.24	283.73	281.9	6,743
February 03, 2026	288.15	282.54	282.54	288.15	281.76	105,308
February 02, 2026	279.3	275.72	275.72	279.3	272.01	13,084
February 01, 2026	283.3	274.19	274.19	283.3	271.24	67,672
January 30, 2026	278.95	278.52	278.52	279.23	277.39	31,504
January 29, 2026	278.02	278.95	278.95	279.57	276.33	10,559
January 28, 2026	280.17	278.58	278.58	280.17	275	34,722
January 27, 2026	284.1	277.4	277.4	284.1	274.08	11,707
January 23, 2026	278.7	275.83	275.83	278.92	275.4	9,359
January 22, 2026	283.6	278.06	278.06	283.6	276.29	10,821
January 21, 2026	278.28	276.69	276.69	278.29	274.46	81,734
January 20, 2026	281.37	277.66	277.66	281.45	277.45	98,472
January 19, 2026	289.7	281.47	281.47	289.7	280.47	8,665
January 16, 2026	283.87	282.66	282.66	284.55	282.28	21,867
January 14, 2026	282.19	281.86	281.86	283.45	281.78	18,213
January 13, 2026	284.17	282.84	282.84	284.18	281.78	27,564
January 12, 2026	283.11	283.55	283.55	283.9	280.25	19,573
January 09, 2026	286.25	282.5	282.5	286.25	281.95	77,977
January 08, 2026	280.21	284.67	284.67	289.84	280.21	19,980
January 07, 2026	296.38	287.4	287.4	296.38	284.75	123,622
January 06, 2026	279.09	287.75	287.75	288.95	279.09	12,483
January 05, 2026	293.8	287.72	287.72	293.8	285.55	8,514
January 02, 2026	289.49	288.97	288.97	289.49	286.84	44,483
January 01, 2026	287.55	286.71	286.71	287.55	286.6	9,483
December 31, 2025	287.43	287.02	287.02	287.48	285.91	61,589
December 30, 2025	289.97	285.91	285.91	289.97	283.92	1.23M
December 29, 2025	294.85	284.83	284.83	294.85	284.63	26,129
December 26, 2025	288.89	286.26	286.26	288.89	285.89	6,576
December 24, 2025	290.62	287.19	287.19	290.62	286	6,813
December 23, 2025	287	287.62	287.62	288.04	286.86	4,842
December 22, 2025	287.82	286.98	286.98	287.82	286.07	7,185
December 19, 2025	276.54	284.97	284.97	292.15	276.54	5,571
December 18, 2025	285.18	283.64	283.64	285.5	282.58	3,278
December 17, 2025	292.66	283.77	283.77	292.66	283.25	4,553
December 16, 2025	294.98	284.14	284.14	294.98	283.92	7,317
December 15, 2025	285.62	286.39	286.39	287	284.42	886,221
December 12, 2025	285.89	286.46	286.46	286.62	284.95	2,778
December 11, 2025	283.98	284.72	284.72	285.13	282.82	3,320
December 10, 2025	285.96	283.39	283.39	285.97	282.78	5,926
December 09, 2025	286.74	284.48	284.48	286.74	283.03	5,302
December 08, 2025	296.36	285.32	285.32	296.36	284.8	64,388
December 05, 2025	288.44	287.73	287.73	288.45	286.04	11,394
December 04, 2025	287.49	286.04	286.04	287.49	285	3,524
December 03, 2025	288.45	285.7	285.7	288.45	284.56	19,318
December 02, 2025	289.25	286.33	286.33	289.25	285.74	14,072
December 01, 2025	290.7	287.82	287.82	290.7	287.24	20,467
November 28, 2025	287.8	288.13	288.13	289.23	287.8	4,296
November 27, 2025	287.36	287.79	287.79	289.69	281.65	28,853

Axis NIFTY 50 ETF (AXISNIFTY.NS) NSE