Axis Bank Limited (BOM:532215)
India · Delayed Price · Currency is INR 1,228.10
+5.15 (0.42%)
At close: Jul 24, 2026
Axis Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 1,310.75 | 1,316.85 | 1,299.20 | 1,304.70 | 1,304.70 | -0.61% | 888,102 |
| Jul 15, 2026 | 1,322.10 | 1,347.80 | 1,303.40 | 1,312.70 | 1,312.70 | -0.43% | 906,096 |
| Jul 14, 2026 | 1,316.15 | 1,323.80 | 1,299.25 | 1,318.35 | 1,318.35 | -0.15% | 438,400 |
| Jul 13, 2026 | 1,319.95 | 1,329.85 | 1,314.30 | 1,320.35 | 1,320.35 | -0.26% | 76,253 |
| Jul 10, 2026 | 1,301.90 | 1,326.30 | 1,301.90 | 1,323.75 | 1,323.75 | 1.98% | 349,274 |
| Jul 9, 2026 | 1,317.55 | 1,321.90 | 1,291.70 | 1,299.00 | 1,298.00 | -0.95% | 1,346,013 |
| Jul 8, 2026 | 1,338.40 | 1,339.20 | 1,304.25 | 1,311.40 | 1,310.39 | -2.17% | 336,685 |
| Jul 7, 2026 | 1,344.00 | 1,356.95 | 1,335.00 | 1,340.55 | 1,339.52 | 0.06% | 86,739 |
| Jul 6, 2026 | 1,353.30 | 1,370.95 | 1,335.40 | 1,339.75 | 1,338.72 | -0.20% | 661,970 |
| Jul 3, 2026 | 1,370.00 | 1,372.00 | 1,338.30 | 1,342.50 | 1,341.47 | -1.56% | 71,935 |
| Jul 2, 2026 | 1,371.55 | 1,375.85 | 1,358.10 | 1,363.75 | 1,362.70 | -0.33% | 544,201 |
| Jul 1, 2026 | 1,347.10 | 1,377.50 | 1,346.15 | 1,368.25 | 1,367.20 | 1.65% | 107,909 |
| Jun 30, 2026 | 1,355.05 | 1,374.30 | 1,344.00 | 1,346.00 | 1,344.96 | -0.86% | 1,207,911 |
| Jun 29, 2026 | 1,377.25 | 1,392.00 | 1,352.75 | 1,357.70 | 1,356.65 | -1.37% | 276,596 |
| Jun 25, 2026 | 1,394.20 | 1,399.90 | 1,372.45 | 1,376.55 | 1,375.49 | -0.55% | 1,082,286 |
| Jun 24, 2026 | 1,359.00 | 1,385.85 | 1,356.85 | 1,384.10 | 1,383.03 | 1.58% | 335,014 |
| Jun 23, 2026 | 1,354.60 | 1,371.60 | 1,354.60 | 1,362.55 | 1,361.50 | 0.28% | 111,445 |
| Jun 22, 2026 | 1,358.95 | 1,365.85 | 1,356.85 | 1,358.80 | 1,357.75 | 0.07% | 61,577 |
| Jun 19, 2026 | 1,341.10 | 1,363.00 | 1,341.10 | 1,357.80 | 1,356.75 | -0.20% | 208,007 |
| Jun 18, 2026 | 1,346.25 | 1,365.75 | 1,345.10 | 1,360.55 | 1,359.50 | 0.71% | 322,155 |
| Jun 17, 2026 | 1,373.30 | 1,373.30 | 1,349.20 | 1,350.95 | 1,349.91 | -1.09% | 205,195 |
| Jun 16, 2026 | 1,361.00 | 1,370.10 | 1,349.20 | 1,365.80 | 1,364.75 | -0.18% | 244,071 |
| Jun 15, 2026 | 1,370.00 | 1,378.25 | 1,361.15 | 1,368.20 | 1,367.15 | 0.93% | 104,240 |
| Jun 12, 2026 | 1,332.85 | 1,358.30 | 1,319.00 | 1,355.55 | 1,354.51 | 2.92% | 206,466 |
| Jun 11, 2026 | 1,308.65 | 1,339.40 | 1,308.00 | 1,317.10 | 1,316.09 | 0.19% | 644,919 |
| Jun 10, 2026 | 1,289.85 | 1,326.60 | 1,285.85 | 1,314.60 | 1,313.59 | 1.70% | 329,632 |
| Jun 9, 2026 | 1,279.95 | 1,298.65 | 1,271.30 | 1,292.60 | 1,291.60 | 1.93% | 264,390 |
| Jun 8, 2026 | 1,256.80 | 1,279.50 | 1,256.80 | 1,268.15 | 1,267.17 | -0.39% | 145,617 |
| Jun 5, 2026 | 1,260.00 | 1,276.15 | 1,252.50 | 1,273.15 | 1,272.17 | 1.66% | 622,342 |
| Jun 4, 2026 | 1,246.00 | 1,259.50 | 1,244.70 | 1,252.40 | 1,251.44 | -0.22% | 316,418 |
| Jun 3, 2026 | 1,246.30 | 1,264.60 | 1,231.00 | 1,255.20 | 1,254.23 | 0.30% | 119,049 |
| Jun 2, 2026 | 1,273.50 | 1,275.60 | 1,245.30 | 1,251.40 | 1,250.44 | -1.88% | 338,681 |
| Jun 1, 2026 | 1,287.00 | 1,292.45 | 1,267.05 | 1,275.35 | 1,274.37 | -0.97% | 62,707 |
| May 29, 2026 | 1,299.75 | 1,312.25 | 1,277.95 | 1,287.90 | 1,286.91 | -1.19% | 195,634 |
| May 27, 2026 | 1,293.65 | 1,315.00 | 1,292.70 | 1,303.40 | 1,302.40 | 0.30% | 1,804,901 |
| May 26, 2026 | 1,310.00 | 1,316.65 | 1,292.00 | 1,299.45 | 1,298.45 | -0.93% | 114,152 |
| May 25, 2026 | 1,304.30 | 1,314.80 | 1,294.55 | 1,311.70 | 1,310.69 | 2.06% | 158,798 |
| May 22, 2026 | 1,250.90 | 1,288.60 | 1,250.90 | 1,285.25 | 1,284.26 | 2.52% | 202,330 |
| May 21, 2026 | 1,264.80 | 1,264.80 | 1,244.70 | 1,253.60 | 1,252.63 | 0.32% | 870,984 |
| May 20, 2026 | 1,235.00 | 1,254.40 | 1,226.90 | 1,249.55 | 1,248.59 | 0.89% | 193,936 |
| May 19, 2026 | 1,232.30 | 1,249.80 | 1,231.95 | 1,238.55 | 1,237.60 | 0.01% | 168,661 |
| May 18, 2026 | 1,235.70 | 1,242.30 | 1,222.20 | 1,238.40 | 1,237.45 | -0.52% | 130,385 |
| May 15, 2026 | 1,272.00 | 1,272.00 | 1,242.30 | 1,244.85 | 1,243.89 | -0.77% | 92,017 |
| May 14, 2026 | 1,255.75 | 1,269.50 | 1,236.00 | 1,254.55 | 1,253.58 | -0.10% | 8,098,401 |