Axis Bank Limited (BOM:532215)
India · Delayed Price · Currency is INR 1,192.00
+21.35 (1.82%)
At close: Mar 24, 2026
Axis Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 1,188.95 | 1,202.20 | 1,169.70 | 1,192.00 | 1,192.00 | 1.82% | 636,634 |
| Mar 23, 2026 | 1,180.35 | 1,184.85 | 1,165.60 | 1,170.65 | 1,170.65 | -2.79% | 391,998 |
| Mar 20, 2026 | 1,214.75 | 1,231.25 | 1,200.00 | 1,204.25 | 1,204.25 | -0.20% | 195,932 |
| Mar 19, 2026 | 1,222.20 | 1,240.35 | 1,202.00 | 1,206.65 | 1,206.65 | -3.69% | 704,499 |
| Mar 18, 2026 | 1,235.45 | 1,260.00 | 1,225.00 | 1,252.90 | 1,252.90 | 1.94% | 313,203 |
| Mar 17, 2026 | 1,222.00 | 1,232.05 | 1,210.00 | 1,229.10 | 1,229.10 | 1.18% | 314,744 |
| Mar 16, 2026 | 1,193.05 | 1,219.85 | 1,180.00 | 1,214.75 | 1,214.75 | 1.46% | 216,060 |
| Mar 13, 2026 | 1,229.20 | 1,234.00 | 1,194.50 | 1,197.25 | 1,197.25 | -2.96% | 322,529 |
| Mar 12, 2026 | 1,247.90 | 1,251.00 | 1,231.30 | 1,233.75 | 1,233.75 | -2.01% | 958,701 |
| Mar 11, 2026 | 1,314.95 | 1,316.90 | 1,251.95 | 1,259.05 | 1,259.05 | -4.26% | 504,573 |
| Mar 10, 2026 | 1,291.55 | 1,319.75 | 1,285.00 | 1,315.05 | 1,315.05 | 2.07% | 65,290 |
| Mar 9, 2026 | 1,280.15 | 1,291.30 | 1,260.25 | 1,288.40 | 1,288.40 | -2.09% | 155,470 |
| Mar 6, 2026 | 1,345.80 | 1,345.80 | 1,313.25 | 1,315.90 | 1,315.90 | -2.58% | 198,361 |
| Mar 5, 2026 | 1,351.70 | 1,357.35 | 1,334.80 | 1,350.70 | 1,350.70 | -0.03% | 271,061 |
| Mar 4, 2026 | 1,336.05 | 1,357.75 | 1,326.65 | 1,351.05 | 1,351.05 | -1.61% | 134,754 |
| Mar 2, 2026 | 1,362.90 | 1,384.65 | 1,353.65 | 1,373.15 | 1,373.15 | -0.77% | 182,040 |
| Feb 27, 2026 | 1,394.60 | 1,394.75 | 1,381.00 | 1,383.85 | 1,383.85 | -0.78% | 100,995 |
| Feb 26, 2026 | 1,401.05 | 1,405.95 | 1,386.15 | 1,394.70 | 1,394.70 | -0.56% | 341,655 |
| Feb 25, 2026 | 1,397.95 | 1,404.35 | 1,388.00 | 1,402.50 | 1,402.50 | 1.07% | 86,822 |
| Feb 24, 2026 | 1,386.65 | 1,396.35 | 1,383.60 | 1,387.65 | 1,387.65 | 0.08% | 650,215 |
| Feb 23, 2026 | 1,375.35 | 1,402.20 | 1,375.35 | 1,386.55 | 1,386.55 | 1.34% | 376,067 |
| Feb 20, 2026 | 1,351.00 | 1,376.15 | 1,351.00 | 1,368.25 | 1,368.25 | 0.91% | 129,205 |
| Feb 19, 2026 | 1,377.35 | 1,382.25 | 1,350.75 | 1,355.95 | 1,355.95 | -1.53% | 86,399 |
| Feb 18, 2026 | 1,364.85 | 1,378.50 | 1,354.00 | 1,377.05 | 1,377.05 | 1.47% | 87,749 |
| Feb 17, 2026 | 1,359.45 | 1,360.65 | 1,350.55 | 1,357.05 | 1,357.05 | -0.09% | 371,459 |
| Feb 16, 2026 | 1,323.45 | 1,362.00 | 1,323.45 | 1,358.25 | 1,358.25 | 1.83% | 226,038 |
| Feb 13, 2026 | 1,335.00 | 1,346.00 | 1,316.20 | 1,333.80 | 1,333.80 | -0.46% | 400,818 |
| Feb 12, 2026 | 1,342.55 | 1,357.75 | 1,335.95 | 1,340.00 | 1,340.00 | -0.57% | 292,541 |
| Feb 11, 2026 | 1,352.80 | 1,359.90 | 1,344.85 | 1,347.70 | 1,347.70 | -0.64% | 95,707 |
| Feb 10, 2026 | 1,350.00 | 1,360.00 | 1,342.85 | 1,356.40 | 1,356.40 | 1.12% | 68,014 |
| Feb 9, 2026 | 1,345.15 | 1,347.65 | 1,331.00 | 1,341.35 | 1,341.35 | -0.01% | 136,868 |
| Feb 6, 2026 | 1,331.05 | 1,346.40 | 1,326.45 | 1,341.55 | 1,341.55 | 0.82% | 104,821 |
| Feb 5, 2026 | 1,345.75 | 1,345.75 | 1,318.00 | 1,330.65 | 1,330.65 | -0.58% | 290,597 |
| Feb 4, 2026 | 1,360.00 | 1,370.00 | 1,336.50 | 1,338.35 | 1,338.35 | -1.27% | 175,910 |
| Feb 3, 2026 | 1,375.80 | 1,418.30 | 1,345.50 | 1,355.55 | 1,355.55 | 2.86% | 222,582 |
| Feb 2, 2026 | 1,334.35 | 1,351.90 | 1,303.00 | 1,317.85 | 1,317.85 | -1.53% | 275,979 |
| Feb 1, 2026 | 1,371.05 | 1,384.60 | 1,332.60 | 1,338.35 | 1,338.35 | -2.33% | 115,963 |
| Jan 30, 2026 | 1,354.00 | 1,378.70 | 1,352.35 | 1,370.25 | 1,370.25 | 0.43% | 253,314 |
| Jan 29, 2026 | 1,320.50 | 1,367.00 | 1,303.75 | 1,364.35 | 1,364.35 | 3.32% | 272,856 |
| Jan 28, 2026 | 1,340.85 | 1,369.15 | 1,310.25 | 1,320.50 | 1,320.50 | 0.46% | 577,168 |
| Jan 27, 2026 | 1,286.10 | 1,333.50 | 1,279.95 | 1,314.45 | 1,314.45 | 4.31% | 5,982,860 |
| Jan 23, 2026 | 1,291.15 | 1,299.95 | 1,248.95 | 1,260.10 | 1,260.10 | -2.72% | 572,039 |
| Jan 22, 2026 | 1,286.45 | 1,298.90 | 1,281.50 | 1,295.35 | 1,295.35 | 0.86% | 235,421 |
| Jan 21, 2026 | 1,293.05 | 1,297.30 | 1,267.70 | 1,284.35 | 1,284.35 | -0.68% | 81,340 |
| Jan 20, 2026 | 1,303.65 | 1,311.25 | 1,290.00 | 1,293.10 | 1,293.10 | -1.11% | 313,853 |
| Jan 19, 2026 | 1,306.00 | 1,326.00 | 1,296.75 | 1,307.55 | 1,307.55 | 1.00% | 160,738 |
| Jan 16, 2026 | 1,300.80 | 1,309.25 | 1,286.70 | 1,294.55 | 1,294.55 | -0.30% | 92,702 |
| Jan 14, 2026 | 1,251.45 | 1,308.40 | 1,251.45 | 1,298.50 | 1,298.50 | 2.90% | 354,658 |
| Jan 13, 2026 | 1,270.70 | 1,283.05 | 1,258.65 | 1,261.90 | 1,261.90 | -0.97% | 76,174 |
| Jan 12, 2026 | 1,273.40 | 1,278.65 | 1,267.00 | 1,274.25 | 1,274.25 | 0.18% | 573,805 |