Axis Bank Limited (BOM:532215)
India · Delayed Price · Currency is INR 1,282.85
+2.55 (0.20%)
At close: Dec 5, 2025
Axis Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |