Axis Bank Limited (BOM:532215)
India · Delayed Price · Currency is INR 1,135.95
+3.00 (0.26%)
At close: Sep 19, 2025
Axis Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |