Axis Bank Limited (BOM:532215)
India · Delayed Price · Currency is INR 1,299.45
-12.25 (-0.93%)
At close: May 26, 2026
Axis Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2026 | 1,376.50 | 1,390.80 | 1,366.10 | 1,379.55 | 1,379.55 | 0.13% | 217,947 |
| Apr 21, 2026 | 1,364.65 | 1,380.30 | 1,359.40 | 1,377.75 | 1,377.75 | 1.78% | 525,203 |
| Apr 20, 2026 | 1,360.10 | 1,374.00 | 1,347.55 | 1,353.65 | 1,353.65 | -0.40% | 722,778 |
| Apr 17, 2026 | 1,355.00 | 1,363.40 | 1,344.00 | 1,359.15 | 1,359.15 | 0.69% | 120,070 |
| Apr 16, 2026 | 1,356.35 | 1,364.45 | 1,343.55 | 1,349.90 | 1,349.90 | -0.38% | 843,560 |
| Apr 15, 2026 | 1,356.30 | 1,384.00 | 1,348.55 | 1,355.00 | 1,355.00 | 0.09% | 337,912 |
| Apr 13, 2026 | 1,320.00 | 1,366.30 | 1,315.35 | 1,353.75 | 1,353.75 | 0.17% | 174,797 |
| Apr 10, 2026 | 1,326.20 | 1,358.70 | 1,326.20 | 1,351.45 | 1,351.45 | 2.49% | 227,004 |
| Apr 9, 2026 | 1,323.95 | 1,338.50 | 1,313.15 | 1,318.60 | 1,318.60 | -1.07% | 1,065,298 |
| Apr 8, 2026 | 1,285.65 | 1,335.35 | 1,285.65 | 1,332.80 | 1,332.80 | 6.56% | 480,557 |
| Apr 7, 2026 | 1,235.35 | 1,254.45 | 1,221.00 | 1,250.70 | 1,250.70 | 0.43% | 151,084 |
| Apr 6, 2026 | 1,198.40 | 1,249.50 | 1,196.40 | 1,245.35 | 1,245.35 | 3.94% | 342,470 |
| Apr 2, 2026 | 1,175.95 | 1,202.80 | 1,150.50 | 1,198.15 | 1,198.15 | 0.44% | 614,815 |
| Apr 1, 2026 | 1,181.20 | 1,208.00 | 1,180.00 | 1,192.85 | 1,192.85 | 2.66% | 267,780 |
| Mar 30, 2026 | 1,185.10 | 1,185.10 | 1,153.55 | 1,161.95 | 1,161.95 | -3.59% | 738,665 |
| Mar 27, 2026 | 1,199.95 | 1,214.35 | 1,199.90 | 1,205.20 | 1,205.20 | -1.41% | 427,494 |
| Mar 25, 2026 | 1,195.30 | 1,238.95 | 1,195.30 | 1,222.45 | 1,222.45 | 2.55% | 1,152,633 |
| Mar 24, 2026 | 1,188.95 | 1,202.20 | 1,169.70 | 1,192.00 | 1,192.00 | 1.82% | 636,634 |
| Mar 23, 2026 | 1,180.35 | 1,184.85 | 1,165.60 | 1,170.65 | 1,170.65 | -2.79% | 391,998 |
| Mar 20, 2026 | 1,214.75 | 1,231.25 | 1,200.00 | 1,204.25 | 1,204.25 | -0.20% | 195,932 |
| Mar 19, 2026 | 1,222.20 | 1,240.35 | 1,202.00 | 1,206.65 | 1,206.65 | -3.69% | 704,499 |
| Mar 18, 2026 | 1,235.45 | 1,260.00 | 1,225.00 | 1,252.90 | 1,252.90 | 1.94% | 313,203 |
| Mar 17, 2026 | 1,222.00 | 1,232.05 | 1,210.00 | 1,229.10 | 1,229.10 | 1.18% | 314,744 |
| Mar 16, 2026 | 1,193.05 | 1,219.85 | 1,180.00 | 1,214.75 | 1,214.75 | 1.46% | 216,060 |
| Mar 13, 2026 | 1,229.20 | 1,234.00 | 1,194.50 | 1,197.25 | 1,197.25 | -2.96% | 322,529 |
| Mar 12, 2026 | 1,247.90 | 1,251.00 | 1,231.30 | 1,233.75 | 1,233.75 | -2.01% | 958,701 |
| Mar 11, 2026 | 1,314.95 | 1,316.90 | 1,251.95 | 1,259.05 | 1,259.05 | -4.26% | 504,573 |
| Mar 10, 2026 | 1,291.55 | 1,319.75 | 1,285.00 | 1,315.05 | 1,315.05 | 2.07% | 65,290 |
| Mar 9, 2026 | 1,280.15 | 1,291.30 | 1,260.25 | 1,288.40 | 1,288.40 | -2.09% | 155,470 |