Axis Bank Limited (BOM:532215)
India · Delayed Price · Currency is INR 1,220.00
+33.50 (2.82%)
At close: Sep 25, 2026
Axis Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,192.40 | 1,224.35 | 1,191.50 | 1,220.00 | 1,220.00 | 2.82% | 299,885 |
| Sep 24, 2026 | 1,224.10 | 1,225.05 | 1,175.55 | 1,186.50 | 1,186.50 | -4.67% | 1,156,104 |
| Sep 23, 2026 | 1,242.50 | 1,252.00 | 1,240.15 | 1,244.60 | 1,244.60 | 0.17% | 39,285 |
| Sep 22, 2026 | 1,248.00 | 1,255.00 | 1,240.35 | 1,242.50 | 1,242.50 | -0.60% | 46,571 |
| Sep 21, 2026 | 1,246.80 | 1,254.00 | 1,242.00 | 1,250.00 | 1,250.00 | 0.73% | 19,839 |
| Sep 18, 2026 | 1,241.45 | 1,249.85 | 1,240.60 | 1,240.90 | 1,240.90 | 0.23% | 79,791 |
| Sep 17, 2026 | 1,239.25 | 1,257.30 | 1,234.30 | 1,238.05 | 1,238.05 | -0.47% | 202,498 |
| Sep 16, 2026 | 1,228.20 | 1,253.00 | 1,223.80 | 1,243.95 | 1,243.95 | 1.93% | 96,306 |
| Sep 15, 2026 | 1,252.80 | 1,252.80 | 1,220.05 | 1,220.35 | 1,220.35 | -2.18% | 95,646 |
| Sep 11, 2026 | 1,235.05 | 1,252.90 | 1,229.70 | 1,247.50 | 1,247.50 | -0.99% | 88,750 |
| Sep 10, 2026 | 1,239.55 | 1,260.00 | 1,239.55 | 1,260.00 | 1,260.00 | 1.65% | 454,779 |
| Sep 9, 2026 | 1,232.75 | 1,257.45 | 1,232.75 | 1,239.50 | 1,239.50 | -0.48% | 414,937 |
| Sep 8, 2026 | 1,260.35 | 1,260.35 | 1,239.60 | 1,245.45 | 1,245.45 | -1.72% | 443,891 |
| Sep 7, 2026 | 1,268.00 | 1,272.00 | 1,261.60 | 1,267.30 | 1,267.30 | -0.45% | 35,893 |
| Sep 4, 2026 | 1,268.10 | 1,280.50 | 1,262.05 | 1,273.00 | 1,273.00 | 0.54% | 168,502 |
| Sep 3, 2026 | 1,257.20 | 1,278.90 | 1,257.20 | 1,266.15 | 1,266.15 | 0.89% | 309,363 |
| Sep 2, 2026 | 1,251.30 | 1,266.95 | 1,249.70 | 1,255.00 | 1,255.00 | -0.39% | 549,741 |
| Sep 1, 2026 | 1,280.00 | 1,280.00 | 1,255.50 | 1,259.95 | 1,259.95 | -1.80% | 640,625 |
| Aug 31, 2026 | 1,262.75 | 1,283.00 | 1,251.65 | 1,283.00 | 1,283.00 | 1.50% | 324,179 |
| Aug 28, 2026 | 1,256.70 | 1,265.10 | 1,249.00 | 1,264.00 | 1,264.00 | 1.12% | 51,635 |
| Aug 27, 2026 | 1,260.00 | 1,268.30 | 1,250.00 | 1,250.00 | 1,250.00 | -0.32% | 385,251 |
| Aug 26, 2026 | 1,240.00 | 1,258.00 | 1,238.75 | 1,254.00 | 1,254.00 | 1.33% | 255,215 |
| Aug 25, 2026 | 1,235.35 | 1,240.75 | 1,230.00 | 1,237.50 | 1,237.50 | 0.15% | 79,423 |
| Aug 24, 2026 | 1,242.05 | 1,248.20 | 1,232.30 | 1,235.70 | 1,235.70 | -0.85% | 85,091 |
| Aug 21, 2026 | 1,251.00 | 1,256.00 | 1,240.30 | 1,246.30 | 1,246.30 | -0.32% | 41,228 |
| Aug 20, 2026 | 1,239.95 | 1,253.10 | 1,237.90 | 1,250.35 | 1,250.35 | 1.46% | 162,298 |
| Aug 19, 2026 | 1,246.95 | 1,246.95 | 1,224.05 | 1,232.35 | 1,232.35 | -0.70% | 105,574 |
| Aug 18, 2026 | 1,222.40 | 1,249.80 | 1,222.40 | 1,241.00 | 1,241.00 | 0.89% | 162,729 |
| Aug 17, 2026 | 1,217.70 | 1,235.00 | 1,213.50 | 1,230.00 | 1,230.00 | 1.03% | 124,860 |
| Aug 14, 2026 | 1,219.95 | 1,219.95 | 1,208.80 | 1,217.40 | 1,217.40 | -0.62% | 132,928 |
| Aug 13, 2026 | 1,227.70 | 1,227.70 | 1,215.30 | 1,225.00 | 1,225.00 | -0.08% | 732,398 |
| Aug 12, 2026 | 1,229.90 | 1,235.00 | 1,216.80 | 1,226.00 | 1,226.00 | -0.24% | 737,553 |
| Aug 11, 2026 | 1,241.20 | 1,241.60 | 1,225.65 | 1,229.00 | 1,229.00 | -1.52% | 243,983 |
| Aug 10, 2026 | 1,231.00 | 1,248.70 | 1,231.00 | 1,248.00 | 1,248.00 | 0.81% | 97,612 |
| Aug 7, 2026 | 1,253.00 | 1,257.95 | 1,238.00 | 1,238.00 | 1,238.00 | -1.20% | 68,470 |
| Aug 6, 2026 | 1,253.70 | 1,259.80 | 1,248.05 | 1,253.00 | 1,253.00 | -0.71% | 497,010 |
| Aug 5, 2026 | 1,261.75 | 1,263.00 | 1,246.05 | 1,262.00 | 1,262.00 | 0.56% | 154,294 |
| Aug 4, 2026 | 1,261.95 | 1,261.95 | 1,244.40 | 1,255.00 | 1,255.00 | 0.24% | 107,928 |
| Aug 3, 2026 | 1,235.70 | 1,255.00 | 1,229.65 | 1,252.00 | 1,252.00 | 1.83% | 1,595,813 |
| Jul 31, 2026 | 1,228.80 | 1,239.15 | 1,226.15 | 1,229.55 | 1,229.55 | 0.06% | 76,720 |
| Jul 30, 2026 | 1,230.00 | 1,231.90 | 1,220.25 | 1,228.85 | 1,228.85 | -0.57% | 298,458 |
| Jul 29, 2026 | 1,239.65 | 1,239.65 | 1,214.80 | 1,235.90 | 1,235.90 | 1.03% | 121,225 |
| Jul 28, 2026 | 1,227.00 | 1,233.95 | 1,220.00 | 1,223.35 | 1,223.35 | -0.34% | 420,097 |
| Jul 27, 2026 | 1,236.45 | 1,236.45 | 1,221.55 | 1,227.50 | 1,227.50 | -0.05% | 113,048 |
| Jul 24, 2026 | 1,220.65 | 1,233.50 | 1,211.30 | 1,228.10 | 1,228.10 | 0.42% | 504,952 |
| Jul 23, 2026 | 1,234.00 | 1,238.45 | 1,219.05 | 1,222.95 | 1,222.95 | -1.36% | 684,509 |
| Jul 22, 2026 | 1,257.95 | 1,257.95 | 1,232.00 | 1,239.75 | 1,239.75 | -1.44% | 289,179 |
| Jul 21, 2026 | 1,243.75 | 1,267.00 | 1,243.00 | 1,257.85 | 1,257.85 | 0.14% | 1,895,848 |
| Jul 20, 2026 | 1,279.85 | 1,283.25 | 1,249.05 | 1,256.10 | 1,256.10 | -5.48% | 851,129 |
| Jul 17, 2026 | 1,304.70 | 1,332.90 | 1,304.65 | 1,328.95 | 1,328.95 | 1.86% | 1,461,209 |