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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	275.79	287.36	287.36	287.5	275.79	7,862
November 25, 2025	293.63	284.32	284.32	293.63	283.82	4,483
November 24, 2025	294.79	285.08	285.08	294.79	284.86	3,667
November 21, 2025	287.27	286.2	286.2	287.28	285.7	9,540
November 19, 2025	293.13	285.83	285.83	293.13	283.63	9,802
November 18, 2025	293.94	284.59	284.59	293.94	284.41	52,256
November 17, 2025	285.12	285.38	285.38	285.57	284.41	9,698
November 14, 2025	285.89	284.4	284.4	285.9	283.1	10,335
November 13, 2025	288.36	284.48	284.48	288.36	283.63	6,001
November 12, 2025	284.32	285.36	285.36	285.72	283.36	16,616
November 11, 2025	284.44	282.46	282.46	284.44	279.18	4,759
November 10, 2025	284.4	281.44	281.44	284.4	272.03	13,388
November 07, 2025	281.74	280.44	280.44	281.74	278.23	9,794
November 06, 2025	286	280.28	280.28	287.97	278.3	7,299
November 04, 2025	284.55	281.08	281.08	284.55	281.01	4,022
November 03, 2025	281.87	283.15	283.15	283.55	281.87	310,801
October 31, 2025	284.05	282.7	282.7	284.99	282.61	9,449
October 30, 2025	293.45	284.48	284.48	293.45	284	10,544
October 29, 2025	285.7	286.3	286.3	286.75	284.51	6,401
October 28, 2025	285.28	284.43	284.43	286.02	283.55	15,638
October 27, 2025	283.01	284.81	284.81	285.62	283.01	13,307
October 24, 2025	288.08	283.01	283.01	288.08	282.07	7,002
October 23, 2025	292.02	284.45	284.45	292.02	283.61	26,068
October 21, 2025	289.97	283.51	283.51	289.97	282.01	7,051
October 20, 2025	273.26	283.48	283.48	285	273.26	14,499
October 17, 2025	280	281.71	281.71	282.9	279.99	17,797
October 16, 2025	277.9	280.34	280.34	280.99	275.41	9,078
October 15, 2025	267.17	277.89	277.89	278.36	267.17	9,862
October 14, 2025	278.99	275.43	275.43	279	275	6,341
October 13, 2025	277.14	276.89	276.89	277.29	275.81	3,878
October 10, 2025	276.65	277.26	277.26	277.93	275.72	7,555
October 09, 2025	282.58	275.69	275.69	282.58	274.28	2,863
October 08, 2025	276.69	274.35	274.35	276.69	274	2,766
October 07, 2025	283.27	275.32	275.32	283.27	274.77	11,884
October 06, 2025	275.37	275.02	275.02	275.37	272.28	7,243
October 03, 2025	276.18	272.97	272.97	276.18	270.1	13,216
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

Axis NIFTY 50 ETF (AXISNIFTY.NS) NSE