Axis Bank Limited (BOM:532215)
India · Delayed Price · Currency is INR 1,052.35
+2.20 (0.21%)
At close: Aug 28, 2025
Axis Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 1,082.00 | 1,094.95 | 1,075.95 | 1,083.25 | 1,083.25 | 0.10% | 273,820 |
| Aug 18, 2025 | 1,077.30 | 1,089.60 | 1,077.30 | 1,082.15 | 1,082.15 | 1.37% | 79,327 |
| Aug 14, 2025 | 1,068.00 | 1,072.25 | 1,062.15 | 1,067.50 | 1,067.50 | 0.11% | 42,585 |
| Aug 13, 2025 | 1,069.90 | 1,071.95 | 1,063.25 | 1,066.30 | 1,066.30 | -0.28% | 48,492 |
| Aug 12, 2025 | 1,070.75 | 1,076.45 | 1,066.50 | 1,069.30 | 1,069.30 | -0.40% | 44,125 |
| Aug 11, 2025 | 1,060.00 | 1,075.00 | 1,053.00 | 1,073.55 | 1,073.55 | 1.53% | 46,215 |
| Aug 8, 2025 | 1,076.65 | 1,078.05 | 1,053.80 | 1,057.35 | 1,057.35 | -1.82% | 88,741 |
| Aug 7, 2025 | 1,069.10 | 1,079.80 | 1,064.85 | 1,076.90 | 1,076.90 | 0.58% | 22,699 |
| Aug 6, 2025 | 1,073.40 | 1,077.80 | 1,065.80 | 1,070.70 | 1,070.70 | 0.01% | 35,573 |
| Aug 5, 2025 | 1,068.00 | 1,079.85 | 1,062.60 | 1,070.55 | 1,070.55 | 0.20% | 208,179 |
| Aug 4, 2025 | 1,063.20 | 1,070.00 | 1,059.75 | 1,068.45 | 1,068.45 | 0.55% | 3,905,957 |
| Aug 1, 2025 | 1,060.25 | 1,070.80 | 1,060.20 | 1,062.60 | 1,062.60 | -0.53% | 2,181,237 |
| Jul 31, 2025 | 1,061.05 | 1,081.40 | 1,061.05 | 1,068.30 | 1,068.30 | -0.46% | 44,981 |
| Jul 30, 2025 | 1,066.30 | 1,080.50 | 1,062.00 | 1,073.25 | 1,073.25 | 0.73% | 85,165 |
| Jul 29, 2025 | 1,076.45 | 1,077.70 | 1,055.30 | 1,065.50 | 1,065.50 | -0.73% | 266,963 |
| Jul 28, 2025 | 1,079.95 | 1,091.55 | 1,067.15 | 1,073.35 | 1,073.35 | -1.25% | 274,270 |
| Jul 25, 2025 | 1,091.95 | 1,100.00 | 1,076.35 | 1,086.90 | 1,086.90 | -0.76% | 304,626 |
| Jul 24, 2025 | 1,105.15 | 1,105.50 | 1,089.25 | 1,095.25 | 1,095.25 | -0.90% | 129,083 |
| Jul 23, 2025 | 1,100.00 | 1,110.40 | 1,097.80 | 1,105.15 | 1,105.15 | 0.65% | 136,730 |
| Jul 22, 2025 | 1,101.75 | 1,110.80 | 1,095.00 | 1,098.05 | 1,098.05 | -0.18% | 455,214 |
| Jul 21, 2025 | 1,089.20 | 1,101.80 | 1,072.60 | 1,100.05 | 1,100.05 | 0.09% | 293,785 |
| Jul 18, 2025 | 1,074.00 | 1,115.80 | 1,073.95 | 1,099.10 | 1,099.10 | -5.24% | 1,178,560 |
| Jul 17, 2025 | 1,169.50 | 1,172.60 | 1,155.20 | 1,159.85 | 1,159.85 | -0.68% | 73,842 |
| Jul 16, 2025 | 1,167.95 | 1,173.90 | 1,157.50 | 1,167.75 | 1,167.75 | 0.21% | 48,323 |
| Jul 15, 2025 | 1,176.95 | 1,178.10 | 1,162.50 | 1,165.30 | 1,165.30 | -0.69% | 90,488 |
| Jul 14, 2025 | 1,177.05 | 1,179.85 | 1,163.00 | 1,173.45 | 1,173.45 | -0.03% | 66,570 |
| Jul 11, 2025 | 1,164.35 | 1,176.00 | 1,160.05 | 1,173.75 | 1,173.75 | 0.79% | 73,087 |
| Jul 10, 2025 | 1,170.00 | 1,176.20 | 1,163.50 | 1,164.50 | 1,164.50 | -0.02% | 71,584 |
| Jul 9, 2025 | 1,161.30 | 1,171.00 | 1,159.20 | 1,164.70 | 1,164.70 | -0.06% | 59,912 |
| Jul 8, 2025 | 1,178.00 | 1,178.10 | 1,161.85 | 1,165.40 | 1,165.40 | -0.85% | 450,668 |
| Jul 7, 2025 | 1,177.00 | 1,178.50 | 1,167.55 | 1,175.45 | 1,175.45 | -0.18% | 43,548 |
| Jul 4, 2025 | 1,172.05 | 1,179.25 | 1,162.50 | 1,177.55 | 1,177.55 | 0.62% | 41,435 |
| Jul 3, 2025 | 1,177.15 | 1,180.95 | 1,168.55 | 1,170.30 | 1,169.30 | -0.40% | 46,976 |
| Jul 2, 2025 | 1,181.75 | 1,181.75 | 1,171.65 | 1,175.05 | 1,174.05 | 0.14% | 182,392 |
| Jul 1, 2025 | 1,200.20 | 1,202.90 | 1,167.00 | 1,173.45 | 1,172.45 | -2.13% | 513,629 |
| Jun 30, 2025 | 1,226.20 | 1,235.40 | 1,193.30 | 1,199.00 | 1,197.98 | -2.14% | 125,478 |
| Jun 27, 2025 | 1,234.05 | 1,247.00 | 1,220.95 | 1,225.20 | 1,224.15 | -0.74% | 106,538 |
| Jun 26, 2025 | 1,218.80 | 1,238.85 | 1,211.60 | 1,234.35 | 1,233.30 | 1.78% | 147,890 |
| Jun 25, 2025 | 1,225.15 | 1,225.15 | 1,211.50 | 1,212.80 | 1,211.76 | -0.66% | 59,961 |
| Jun 24, 2025 | 1,220.25 | 1,238.30 | 1,215.45 | 1,220.85 | 1,219.81 | 0.54% | 210,694 |
| Jun 23, 2025 | 1,215.00 | 1,222.40 | 1,204.70 | 1,214.25 | 1,213.21 | -0.48% | 130,199 |
| Jun 20, 2025 | 1,217.40 | 1,226.35 | 1,214.40 | 1,220.15 | 1,219.11 | 0.23% | 129,733 |
| Jun 19, 2025 | 1,217.00 | 1,228.10 | 1,214.60 | 1,217.40 | 1,216.36 | -0.29% | 53,428 |