Axis Bank Limited (BOM:532215)
India · Delayed Price · Currency is INR 1,347.70
-8.70 (-0.64%)
At close: Feb 11, 2026
Axis Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 1,352.80 | 1,359.90 | 1,344.85 | 1,347.70 | 1,347.70 | -0.64% | 95,707 |
| Feb 10, 2026 | 1,350.00 | 1,360.00 | 1,342.85 | 1,356.40 | 1,356.40 | 1.12% | 68,014 |
| Feb 9, 2026 | 1,345.15 | 1,347.65 | 1,331.00 | 1,341.35 | 1,341.35 | -0.01% | 136,868 |
| Feb 6, 2026 | 1,331.05 | 1,346.40 | 1,326.45 | 1,341.55 | 1,341.55 | 0.82% | 104,821 |
| Feb 5, 2026 | 1,345.75 | 1,345.75 | 1,318.00 | 1,330.65 | 1,330.65 | -0.58% | 290,597 |
| Feb 4, 2026 | 1,360.00 | 1,370.00 | 1,336.50 | 1,338.35 | 1,338.35 | -1.27% | 175,910 |
| Feb 3, 2026 | 1,375.80 | 1,418.30 | 1,345.50 | 1,355.55 | 1,355.55 | 2.86% | 222,582 |
| Feb 2, 2026 | 1,334.35 | 1,351.90 | 1,303.00 | 1,317.85 | 1,317.85 | -1.53% | 275,979 |
| Feb 1, 2026 | 1,371.05 | 1,384.60 | 1,332.60 | 1,338.35 | 1,338.35 | -2.33% | 115,963 |
| Jan 30, 2026 | 1,354.00 | 1,378.70 | 1,352.35 | 1,370.25 | 1,370.25 | 0.43% | 253,314 |
| Jan 29, 2026 | 1,320.50 | 1,367.00 | 1,303.75 | 1,364.35 | 1,364.35 | 3.32% | 272,856 |
| Jan 28, 2026 | 1,340.85 | 1,369.15 | 1,310.25 | 1,320.50 | 1,320.50 | 0.46% | 577,168 |
| Jan 27, 2026 | 1,286.10 | 1,333.50 | 1,279.95 | 1,314.45 | 1,314.45 | 4.31% | 5,982,860 |
| Jan 23, 2026 | 1,291.15 | 1,299.95 | 1,248.95 | 1,260.10 | 1,260.10 | -2.72% | 572,039 |
| Jan 22, 2026 | 1,286.45 | 1,298.90 | 1,281.50 | 1,295.35 | 1,295.35 | 0.86% | 235,421 |
| Jan 21, 2026 | 1,293.05 | 1,297.30 | 1,267.70 | 1,284.35 | 1,284.35 | -0.68% | 81,340 |
| Jan 20, 2026 | 1,303.65 | 1,311.25 | 1,290.00 | 1,293.10 | 1,293.10 | -1.11% | 313,853 |
| Jan 19, 2026 | 1,306.00 | 1,326.00 | 1,296.75 | 1,307.55 | 1,307.55 | 1.00% | 160,738 |
| Jan 16, 2026 | 1,300.80 | 1,309.25 | 1,286.70 | 1,294.55 | 1,294.55 | -0.30% | 92,702 |
| Jan 14, 2026 | 1,251.45 | 1,308.40 | 1,251.45 | 1,298.50 | 1,298.50 | 2.90% | 354,658 |
| Jan 13, 2026 | 1,270.70 | 1,283.05 | 1,258.65 | 1,261.90 | 1,261.90 | -0.97% | 76,174 |
| Jan 12, 2026 | 1,273.40 | 1,278.65 | 1,267.00 | 1,274.25 | 1,274.25 | 0.18% | 573,805 |
| Jan 9, 2026 | 1,283.15 | 1,295.05 | 1,270.20 | 1,271.95 | 1,271.95 | -1.16% | 158,976 |
| Jan 8, 2026 | 1,287.30 | 1,304.30 | 1,283.80 | 1,286.85 | 1,286.85 | -0.69% | 307,099 |
| Jan 7, 2026 | 1,290.25 | 1,298.00 | 1,284.45 | 1,295.85 | 1,295.85 | 0.17% | 117,546 |
| Jan 6, 2026 | 1,300.00 | 1,303.95 | 1,285.80 | 1,293.60 | 1,293.60 | 0.60% | 233,236 |
| Jan 5, 2026 | 1,271.00 | 1,289.30 | 1,270.20 | 1,285.85 | 1,285.85 | 1.45% | 135,236 |
| Jan 2, 2026 | 1,274.40 | 1,281.45 | 1,264.30 | 1,267.50 | 1,267.50 | -0.53% | 43,114 |
| Jan 1, 2026 | 1,269.10 | 1,279.00 | 1,263.55 | 1,274.30 | 1,274.30 | 0.44% | 305,119 |
| 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 |