Axis Bank Limited (BOM:532215)
India · Delayed Price · Currency is INR 1,231.50
+0.50 (0.04%)
At close: Nov 4, 2026
Axis Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,231.00 | 1,239.95 | 1,221.00 | 1,231.50 | 1,231.50 | 0.04% | 192,164 |
| Nov 3, 2026 | 1,221.00 | 1,240.50 | 1,214.05 | 1,231.00 | 1,231.00 | 1.82% | 224,020 |
| Nov 2, 2026 | 1,216.55 | 1,220.90 | 1,202.00 | 1,209.00 | 1,209.00 | -0.47% | 64,941 |
| Oct 30, 2026 | 1,221.25 | 1,227.70 | 1,210.00 | 1,214.70 | 1,214.70 | -0.93% | 71,528 |
| Oct 29, 2026 | 1,210.05 | 1,227.80 | 1,210.05 | 1,226.10 | 1,226.10 | 0.50% | 649,545 |
| Oct 28, 2026 | 1,205.40 | 1,220.00 | 1,200.05 | 1,220.00 | 1,220.00 | 1.14% | 97,062 |
| Oct 27, 2026 | 1,217.85 | 1,228.85 | 1,206.20 | 1,206.20 | 1,206.20 | -1.53% | 111,481 |
| Oct 26, 2026 | 1,218.80 | 1,228.00 | 1,210.60 | 1,225.00 | 1,225.00 | 0.90% | 103,049 |
| Oct 23, 2026 | 1,213.00 | 1,222.00 | 1,197.00 | 1,214.05 | 1,214.05 | 0.48% | 89,218 |
| Oct 22, 2026 | 1,196.90 | 1,216.00 | 1,196.90 | 1,208.20 | 1,208.20 | -0.21% | 354,076 |
| Oct 21, 2026 | 1,235.00 | 1,243.60 | 1,206.45 | 1,210.80 | 1,210.80 | -2.11% | 201,619 |
| Oct 19, 2026 | 1,269.90 | 1,269.90 | 1,225.00 | 1,236.90 | 1,236.90 | -3.85% | 527,644 |
| Oct 16, 2026 | 1,289.00 | 1,292.65 | 1,270.85 | 1,286.45 | 1,286.45 | -0.16% | 453,008 |
| Oct 15, 2026 | 1,265.20 | 1,294.40 | 1,264.90 | 1,288.50 | 1,288.50 | 1.84% | 850,505 |
| Oct 14, 2026 | 1,263.70 | 1,275.90 | 1,252.70 | 1,265.20 | 1,265.20 | -0.30% | 287,952 |
| Oct 13, 2026 | 1,246.05 | 1,274.65 | 1,243.50 | 1,269.00 | 1,269.00 | 1.04% | 599,002 |
| Oct 12, 2026 | 1,267.60 | 1,267.60 | 1,244.60 | 1,256.00 | 1,256.00 | -0.24% | 1,169,899 |
| Oct 9, 2026 | 1,247.05 | 1,265.40 | 1,240.00 | 1,259.00 | 1,259.00 | 0.96% | 170,782 |
| Oct 8, 2026 | 1,243.60 | 1,257.00 | 1,233.00 | 1,247.00 | 1,247.00 | 0.25% | 1,923,077 |
| Oct 7, 2026 | 1,244.95 | 1,258.90 | 1,230.90 | 1,243.90 | 1,243.90 | -0.37% | 321,738 |
| Oct 6, 2026 | 1,232.05 | 1,251.90 | 1,232.05 | 1,248.50 | 1,248.50 | 2.01% | 355,349 |
| Oct 5, 2026 | 1,221.25 | 1,237.00 | 1,216.20 | 1,223.95 | 1,223.95 | 0.82% | 969,582 |
| Oct 1, 2026 | 1,215.40 | 1,241.10 | 1,214.00 | 1,214.00 | 1,214.00 | -0.98% | 432,473 |
| Sep 30, 2026 | 1,204.30 | 1,236.90 | 1,202.65 | 1,226.00 | 1,226.00 | 1.41% | 135,573 |
| Sep 29, 2026 | 1,201.00 | 1,211.00 | 1,190.70 | 1,209.00 | 1,209.00 | -0.17% | 69,488 |
| Sep 28, 2026 | 1,215.70 | 1,219.95 | 1,205.00 | 1,211.00 | 1,211.00 | -0.74% | 1,145,440 |
| 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 |