Axis Bank Limited (BOM:532215)
India · Delayed Price · Currency is INR 1,274.30
+5.60 (0.44%)
At close: Jan 1, 2026
Axis Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 1,246.05 | 1,271.45 | 1,245.75 | 1,268.70 | 1,268.70 | 1.82% | 130,326 |
| Dec 30, 2025 | 1,232.05 | 1,251.50 | 1,232.00 | 1,246.00 | 1,246.00 | 1.13% | 95,426 |
| Dec 29, 2025 | 1,228.05 | 1,233.50 | 1,219.20 | 1,232.05 | 1,232.05 | 0.33% | 27,196 |
| Dec 26, 2025 | 1,223.20 | 1,230.00 | 1,222.00 | 1,228.05 | 1,228.05 | 0.11% | 54,459 |
| Dec 24, 2025 | 1,231.80 | 1,235.15 | 1,224.85 | 1,226.70 | 1,226.70 | 0.16% | 146,531 |
| Dec 23, 2025 | 1,234.30 | 1,237.70 | 1,223.45 | 1,224.70 | 1,224.70 | -0.68% | 40,347 |
| Dec 22, 2025 | 1,236.00 | 1,236.20 | 1,227.05 | 1,233.10 | 1,233.10 | 0.21% | 37,269 |
| Dec 19, 2025 | 1,237.95 | 1,241.35 | 1,228.65 | 1,230.55 | 1,230.55 | 0.07% | 33,217 |
| Dec 18, 2025 | 1,227.85 | 1,238.65 | 1,220.05 | 1,229.70 | 1,229.70 | 0.41% | 367,366 |
| Dec 17, 2025 | 1,219.65 | 1,235.45 | 1,219.55 | 1,224.65 | 1,224.65 | 0.41% | 147,080 |
| Dec 16, 2025 | 1,280.00 | 1,280.00 | 1,217.10 | 1,219.65 | 1,219.65 | -5.03% | 155,845 |
| Dec 15, 2025 | 1,284.00 | 1,289.30 | 1,280.15 | 1,284.20 | 1,284.20 | -0.16% | 24,304 |
| Dec 12, 2025 | 1,280.60 | 1,290.60 | 1,277.70 | 1,286.30 | 1,286.30 | 1.09% | 35,218 |
| Dec 11, 2025 | 1,281.70 | 1,281.90 | 1,270.75 | 1,272.45 | 1,272.45 | -0.50% | 529,357 |
| Dec 10, 2025 | 1,268.60 | 1,283.95 | 1,268.10 | 1,278.80 | 1,278.80 | 0.30% | 227,722 |
| Dec 9, 2025 | 1,270.30 | 1,281.25 | 1,263.85 | 1,275.00 | 1,275.00 | 0.11% | 54,765 |
| Dec 8, 2025 | 1,283.00 | 1,288.90 | 1,265.65 | 1,273.60 | 1,273.60 | -0.72% | 66,678 |
| Dec 5, 2025 | 1,275.00 | 1,284.95 | 1,267.55 | 1,282.85 | 1,282.85 | 0.20% | 77,331 |
| Dec 4, 2025 | 1,274.35 | 1,282.30 | 1,269.85 | 1,280.30 | 1,280.30 | 0.74% | 461,209 |
| Dec 3, 2025 | 1,262.30 | 1,272.90 | 1,255.00 | 1,270.90 | 1,270.90 | 0.91% | 116,743 |
| Dec 2, 2025 | 1,268.35 | 1,280.70 | 1,255.55 | 1,259.45 | 1,259.45 | -1.29% | 89,408 |
| Dec 1, 2025 | 1,292.90 | 1,292.90 | 1,268.50 | 1,275.85 | 1,275.85 | -0.34% | 65,495 |
| Nov 28, 2025 | 1,286.10 | 1,290.00 | 1,275.10 | 1,280.25 | 1,280.25 | -0.55% | 62,756 |
| Nov 27, 2025 | 1,298.95 | 1,304.00 | 1,281.15 | 1,287.35 | 1,287.35 | -0.22% | 566,893 |
| Nov 26, 2025 | 1,267.05 | 1,293.00 | 1,267.05 | 1,290.15 | 1,290.15 | 1.91% | 113,451 |
| Nov 25, 2025 | 1,269.00 | 1,276.20 | 1,264.20 | 1,266.00 | 1,266.00 | -0.20% | 32,178 |
| Nov 24, 2025 | 1,275.80 | 1,290.85 | 1,267.15 | 1,268.60 | 1,268.60 | -0.53% | 123,926 |
| Nov 21, 2025 | 1,281.50 | 1,284.10 | 1,273.15 | 1,275.35 | 1,275.35 | -0.77% | 62,419 |
| Nov 20, 2025 | 1,276.95 | 1,287.00 | 1,263.00 | 1,285.25 | 1,285.25 | 1.20% | 1,253,540 |
| Nov 19, 2025 | 1,269.95 | 1,273.00 | 1,257.65 | 1,270.05 | 1,270.05 | 0.38% | 65,359 |
| Nov 18, 2025 | 1,249.75 | 1,273.35 | 1,248.55 | 1,265.25 | 1,265.25 | 1.27% | 107,280 |
| Nov 17, 2025 | 1,243.65 | 1,261.00 | 1,240.45 | 1,249.35 | 1,249.35 | 0.53% | 130,168 |
| Nov 14, 2025 | 1,227.05 | 1,245.75 | 1,223.25 | 1,242.75 | 1,242.75 | 1.46% | 311,264 |
| Nov 13, 2025 | 1,221.35 | 1,234.80 | 1,212.80 | 1,224.90 | 1,224.90 | 0.09% | 464,815 |
| Nov 12, 2025 | 1,225.15 | 1,232.90 | 1,217.05 | 1,223.75 | 1,223.75 | 0.14% | 101,162 |
| Nov 11, 2025 | 1,221.85 | 1,225.00 | 1,209.50 | 1,222.10 | 1,222.10 | 0.41% | 987,664 |
| Nov 10, 2025 | 1,218.50 | 1,232.20 | 1,215.40 | 1,217.05 | 1,217.05 | -0.51% | 205,658 |
| Nov 7, 2025 | 1,228.30 | 1,228.60 | 1,217.00 | 1,223.25 | 1,223.25 | -0.43% | 1,414,293 |
| Nov 6, 2025 | 1,222.20 | 1,239.30 | 1,222.20 | 1,228.55 | 1,228.55 | 0.13% | 501,683 |
| Nov 4, 2025 | 1,232.75 | 1,235.40 | 1,223.05 | 1,226.90 | 1,226.90 | -0.59% | 59,615 |
| Nov 3, 2025 | 1,221.25 | 1,241.20 | 1,221.25 | 1,234.20 | 1,234.20 | 0.10% | 115,978 |
| Oct 31, 2025 | 1,235.65 | 1,245.45 | 1,231.00 | 1,233.00 | 1,233.00 | -0.45% | 42,472 |
| Oct 30, 2025 | 1,242.10 | 1,247.90 | 1,234.65 | 1,238.60 | 1,238.60 | -0.77% | 183,254 |
| Oct 29, 2025 | 1,246.00 | 1,250.50 | 1,239.30 | 1,248.15 | 1,248.15 | 0.20% | 1,525,945 |
| Oct 28, 2025 | 1,249.00 | 1,258.70 | 1,236.70 | 1,245.70 | 1,245.70 | -0.67% | 91,852 |
| Oct 27, 2025 | 1,242.50 | 1,258.00 | 1,242.50 | 1,254.15 | 1,254.15 | 0.97% | 108,532 |
| Oct 24, 2025 | 1,255.00 | 1,255.85 | 1,240.00 | 1,242.05 | 1,242.05 | -1.38% | 83,638 |
| Oct 23, 2025 | 1,245.40 | 1,275.70 | 1,242.05 | 1,259.40 | 1,259.40 | 1.90% | 498,981 |
| Oct 21, 2025 | 1,223.20 | 1,238.40 | 1,223.00 | 1,235.90 | 1,235.90 | 0.80% | 125,360 |
| Oct 20, 2025 | 1,205.15 | 1,231.55 | 1,205.15 | 1,226.15 | 1,226.15 | 2.17% | 103,910 |