Axis Bank Limited (BOM:532215)
India · Delayed Price · Currency is INR 1,233.00
-5.60 (-0.45%)
At close: Oct 31, 2025
Axis Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 17, 2025 | 1,199.80 | 1,212.90 | 1,191.45 | 1,200.15 | 1,200.15 | 0.33% | 162,763 |
| Oct 16, 2025 | 1,211.00 | 1,217.65 | 1,185.50 | 1,196.25 | 1,196.25 | 2.33% | 899,073 |
| Oct 15, 2025 | 1,183.65 | 1,183.65 | 1,164.05 | 1,169.00 | 1,169.00 | -0.65% | 204,583 |
| Oct 14, 2025 | 1,193.95 | 1,193.95 | 1,166.70 | 1,176.60 | 1,176.60 | -1.08% | 60,390 |
| Oct 13, 2025 | 1,173.95 | 1,193.50 | 1,167.50 | 1,189.45 | 1,189.45 | 0.79% | 66,490 |
| Oct 10, 2025 | 1,167.45 | 1,191.75 | 1,165.05 | 1,180.10 | 1,180.10 | 1.08% | 115,474 |
| Oct 9, 2025 | 1,180.40 | 1,187.00 | 1,162.90 | 1,167.45 | 1,167.45 | -1.10% | 295,737 |
| Oct 8, 2025 | 1,184.70 | 1,193.95 | 1,174.30 | 1,180.40 | 1,180.40 | -0.53% | 189,290 |
| Oct 7, 2025 | 1,212.30 | 1,212.30 | 1,184.00 | 1,186.70 | 1,186.70 | -2.13% | 665,223 |
| Oct 6, 2025 | 1,175.75 | 1,215.00 | 1,175.75 | 1,212.50 | 1,212.50 | 2.61% | 465,996 |
| Oct 3, 2025 | 1,170.00 | 1,187.70 | 1,169.70 | 1,181.70 | 1,181.70 | 1.92% | 145,407 |
| Oct 1, 2025 | 1,133.05 | 1,164.55 | 1,131.85 | 1,159.40 | 1,159.40 | 2.43% | 334,762 |
| Sep 30, 2025 | 1,128.15 | 1,136.70 | 1,125.50 | 1,131.85 | 1,131.85 | 0.01% | 46,264 |
| Sep 29, 2025 | 1,154.00 | 1,157.95 | 1,127.00 | 1,131.70 | 1,131.70 | -1.91% | 79,937 |
| Sep 26, 2025 | 1,160.05 | 1,169.55 | 1,148.15 | 1,153.75 | 1,153.75 | -1.05% | 75,044 |
| Sep 25, 2025 | 1,153.30 | 1,171.40 | 1,153.30 | 1,166.00 | 1,166.00 | 0.62% | 343,863 |
| Sep 24, 2025 | 1,167.95 | 1,172.85 | 1,154.30 | 1,158.80 | 1,158.80 | -1.02% | 201,940 |
| Sep 23, 2025 | 1,144.55 | 1,172.20 | 1,141.75 | 1,170.75 | 1,170.75 | 2.32% | 371,928 |
| Sep 22, 2025 | 1,130.30 | 1,146.85 | 1,130.30 | 1,144.20 | 1,144.20 | 0.73% | 94,597 |
| Sep 19, 2025 | 1,134.25 | 1,143.90 | 1,122.70 | 1,135.95 | 1,135.95 | 0.26% | 76,028 |
| Sep 18, 2025 | 1,128.00 | 1,134.00 | 1,121.00 | 1,132.95 | 1,132.95 | 0.62% | 105,140 |
| Sep 17, 2025 | 1,123.95 | 1,128.70 | 1,116.10 | 1,126.00 | 1,126.00 | 0.43% | 121,416 |
| Sep 16, 2025 | 1,107.65 | 1,126.80 | 1,104.30 | 1,121.20 | 1,121.20 | 1.53% | 158,640 |
| Sep 15, 2025 | 1,106.00 | 1,109.80 | 1,100.25 | 1,104.30 | 1,104.30 | -0.09% | 185,510 |
| Sep 12, 2025 | 1,089.85 | 1,108.30 | 1,089.85 | 1,105.30 | 1,105.30 | 1.64% | 194,633 |
| Sep 11, 2025 | 1,068.20 | 1,092.90 | 1,068.20 | 1,087.45 | 1,087.45 | 1.56% | 125,068 |
| Sep 10, 2025 | 1,055.00 | 1,073.95 | 1,055.00 | 1,070.75 | 1,070.75 | 1.79% | 43,973 |
| Sep 9, 2025 | 1,055.85 | 1,057.50 | 1,048.70 | 1,051.90 | 1,051.90 | -0.32% | 26,723 |
| Sep 8, 2025 | 1,053.35 | 1,062.90 | 1,053.35 | 1,055.25 | 1,055.25 | -0.09% | 48,606 |
| Sep 5, 2025 | 1,055.30 | 1,058.00 | 1,047.65 | 1,056.20 | 1,056.20 | 0.57% | 49,952 |
| Sep 4, 2025 | 1,059.95 | 1,062.35 | 1,047.70 | 1,050.20 | 1,050.20 | -0.40% | 87,217 |
| Sep 3, 2025 | 1,055.65 | 1,065.00 | 1,045.10 | 1,054.45 | 1,054.45 | -0.12% | 84,683 |
| Sep 2, 2025 | 1,062.00 | 1,063.95 | 1,049.25 | 1,055.70 | 1,055.70 | -0.54% | 59,995 |
| Sep 1, 2025 | 1,041.30 | 1,063.90 | 1,041.30 | 1,061.40 | 1,061.40 | 1.52% | 127,229 |
| Aug 29, 2025 | 1,052.30 | 1,062.85 | 1,042.50 | 1,045.55 | 1,045.55 | -0.65% | 88,888 |
| Aug 28, 2025 | 1,050.00 | 1,059.20 | 1,047.00 | 1,052.35 | 1,052.35 | 0.21% | 86,887 |
| Aug 26, 2025 | 1,062.15 | 1,069.70 | 1,048.05 | 1,050.15 | 1,050.15 | -1.86% | 597,222 |
| Aug 25, 2025 | 1,071.20 | 1,074.35 | 1,068.00 | 1,070.05 | 1,070.05 | -0.03% | 608,237 |
| Aug 22, 2025 | 1,077.80 | 1,078.50 | 1,069.35 | 1,070.40 | 1,070.40 | -0.82% | 105,965 |
| Aug 21, 2025 | 1,088.15 | 1,090.00 | 1,076.50 | 1,079.30 | 1,079.30 | -0.05% | 937,054 |
| Aug 20, 2025 | 1,083.15 | 1,083.55 | 1,077.85 | 1,079.85 | 1,079.85 | -0.31% | 39,577 |