Axis Bank Limited (BOM:532215)
India · Delayed Price · Currency is INR 1,339.75
-2.75 (-0.20%)
At close: Jul 6, 2026
Axis Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 1,353.30 | 1,370.95 | 1,335.40 | 1,339.75 | 1,339.75 | -0.20% | 661,970 |
| Jul 3, 2026 | 1,370.00 | 1,372.00 | 1,338.30 | 1,342.50 | 1,342.50 | -1.56% | 71,935 |
| Jul 2, 2026 | 1,371.55 | 1,375.85 | 1,358.10 | 1,363.75 | 1,363.75 | -0.33% | 544,201 |
| Jul 1, 2026 | 1,347.10 | 1,377.50 | 1,346.15 | 1,368.25 | 1,368.25 | 1.65% | 107,909 |
| Jun 30, 2026 | 1,355.05 | 1,374.30 | 1,344.00 | 1,346.00 | 1,346.00 | -0.86% | 1,207,911 |
| Jun 29, 2026 | 1,377.25 | 1,392.00 | 1,352.75 | 1,357.70 | 1,357.70 | -1.37% | 276,596 |
| Jun 25, 2026 | 1,394.20 | 1,399.90 | 1,372.45 | 1,376.55 | 1,376.55 | -0.55% | 1,082,286 |
| Jun 24, 2026 | 1,359.00 | 1,385.85 | 1,356.85 | 1,384.10 | 1,384.10 | 1.58% | 335,014 |
| Jun 23, 2026 | 1,354.60 | 1,371.60 | 1,354.60 | 1,362.55 | 1,362.55 | 0.28% | 111,445 |
| Jun 22, 2026 | 1,358.95 | 1,365.85 | 1,356.85 | 1,358.80 | 1,358.80 | 0.07% | 61,577 |
| Jun 19, 2026 | 1,341.10 | 1,363.00 | 1,341.10 | 1,357.80 | 1,357.80 | -0.20% | 208,007 |
| Jun 18, 2026 | 1,346.25 | 1,365.75 | 1,345.10 | 1,360.55 | 1,360.55 | 0.71% | 322,155 |
| Jun 17, 2026 | 1,373.30 | 1,373.30 | 1,349.20 | 1,350.95 | 1,350.95 | -1.09% | 205,195 |
| Jun 16, 2026 | 1,361.00 | 1,370.10 | 1,349.20 | 1,365.80 | 1,365.80 | -0.18% | 244,071 |
| Jun 15, 2026 | 1,370.00 | 1,378.25 | 1,361.15 | 1,368.20 | 1,368.20 | 0.93% | 104,240 |
| Jun 12, 2026 | 1,332.85 | 1,358.30 | 1,319.00 | 1,355.55 | 1,355.55 | 2.92% | 206,466 |
| Jun 11, 2026 | 1,308.65 | 1,339.40 | 1,308.00 | 1,317.10 | 1,317.10 | 0.19% | 644,919 |
| Jun 10, 2026 | 1,289.85 | 1,326.60 | 1,285.85 | 1,314.60 | 1,314.60 | 1.70% | 329,632 |
| Jun 9, 2026 | 1,279.95 | 1,298.65 | 1,271.30 | 1,292.60 | 1,292.60 | 1.93% | 264,390 |
| Jun 8, 2026 | 1,256.80 | 1,279.50 | 1,256.80 | 1,268.15 | 1,268.15 | -0.39% | 145,617 |
| Jun 5, 2026 | 1,260.00 | 1,276.15 | 1,252.50 | 1,273.15 | 1,273.15 | 1.66% | 622,332 |
| Jun 4, 2026 | 1,246.00 | 1,259.50 | 1,244.70 | 1,252.40 | 1,252.40 | -0.22% | 316,418 |
| Jun 3, 2026 | 1,246.30 | 1,264.60 | 1,231.00 | 1,255.20 | 1,255.20 | 0.30% | 118,993 |
| Jun 2, 2026 | 1,273.50 | 1,275.60 | 1,245.30 | 1,251.40 | 1,251.40 | -1.88% | 338,681 |
| Jun 1, 2026 | 1,287.00 | 1,292.45 | 1,267.05 | 1,275.35 | 1,275.35 | -0.97% | 62,707 |
| May 29, 2026 | 1,299.75 | 1,312.25 | 1,277.95 | 1,287.90 | 1,287.90 | -1.19% | 195,634 |
| May 27, 2026 | 1,293.65 | 1,315.00 | 1,292.70 | 1,303.40 | 1,303.40 | 0.30% | 1,804,901 |
| May 26, 2026 | 1,310.00 | 1,316.65 | 1,292.00 | 1,299.45 | 1,299.45 | -0.93% | 114,152 |
| May 25, 2026 | 1,304.30 | 1,314.80 | 1,294.55 | 1,311.70 | 1,311.70 | 2.06% | 158,798 |
| May 22, 2026 | 1,250.90 | 1,288.60 | 1,250.90 | 1,285.25 | 1,285.25 | 2.52% | 202,330 |
| May 21, 2026 | 1,264.80 | 1,264.80 | 1,244.70 | 1,253.60 | 1,253.60 | 0.32% | 870,984 |
| May 20, 2026 | 1,235.00 | 1,254.40 | 1,226.90 | 1,249.55 | 1,249.55 | 0.89% | 193,936 |
| May 19, 2026 | 1,232.30 | 1,249.80 | 1,231.95 | 1,238.55 | 1,238.55 | 0.01% | 168,661 |
| May 18, 2026 | 1,235.70 | 1,242.30 | 1,222.20 | 1,238.40 | 1,238.40 | -0.52% | 130,385 |
| May 15, 2026 | 1,272.00 | 1,272.00 | 1,242.30 | 1,244.85 | 1,244.85 | -0.77% | 92,017 |
| May 14, 2026 | 1,255.75 | 1,269.50 | 1,236.00 | 1,254.55 | 1,254.55 | -0.10% | 8,098,401 |
| May 13, 2026 | 1,256.20 | 1,275.30 | 1,247.80 | 1,255.75 | 1,255.75 | -0.40% | 441,051 |
| May 12, 2026 | 1,271.05 | 1,273.45 | 1,257.50 | 1,260.75 | 1,260.75 | -0.81% | 295,528 |
| May 11, 2026 | 1,253.10 | 1,282.95 | 1,251.30 | 1,271.05 | 1,271.05 | 0.13% | 260,903 |
| May 8, 2026 | 1,279.80 | 1,280.50 | 1,264.35 | 1,269.40 | 1,269.40 | -1.78% | 596,781 |
| May 7, 2026 | 1,303.95 | 1,308.45 | 1,281.00 | 1,292.35 | 1,292.35 | -0.29% | 1,243,723 |
| May 6, 2026 | 1,272.70 | 1,301.00 | 1,254.90 | 1,296.10 | 1,296.10 | 2.89% | 199,134 |
| May 5, 2026 | 1,270.00 | 1,272.90 | 1,252.70 | 1,259.75 | 1,259.75 | -1.20% | 526,423 |
| May 4, 2026 | 1,273.60 | 1,293.70 | 1,264.80 | 1,275.05 | 1,275.05 | 0.58% | 783,308 |
| Apr 30, 2026 | 1,284.80 | 1,284.85 | 1,257.60 | 1,267.70 | 1,267.70 | -2.14% | 766,518 |
| Apr 29, 2026 | 1,290.05 | 1,309.50 | 1,279.00 | 1,295.40 | 1,295.40 | 0.47% | 238,178 |
| Apr 28, 2026 | 1,319.70 | 1,321.70 | 1,286.00 | 1,289.40 | 1,289.40 | -2.65% | 520,692 |
| Apr 27, 2026 | 1,325.00 | 1,327.00 | 1,301.00 | 1,324.50 | 1,324.50 | -3.05% | 319,987 |
| Apr 24, 2026 | 1,368.60 | 1,375.00 | 1,350.30 | 1,366.10 | 1,366.10 | -0.25% | 73,554 |
| Apr 23, 2026 | 1,374.05 | 1,384.15 | 1,366.00 | 1,369.55 | 1,369.55 | -0.72% | 870,671 |