Skip to main content
logo
Axis Bank Limited (BOM:532215)
India flag India · Delayed Price · Currency is INR
1,365.80
-2.40 (-0.18%)
At close: Jun 16, 2026

Axis Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 15, 20261,370.001,378.251,361.151,368.201,368.200.93%104,240
Jun 12, 20261,332.851,358.301,319.001,355.551,355.552.92%206,466
Jun 11, 20261,308.651,339.401,308.001,317.101,317.100.19%644,919
Jun 10, 20261,289.851,326.601,285.851,314.601,314.601.70%329,632
Jun 9, 20261,279.951,298.651,271.301,292.601,292.601.93%264,390
Jun 8, 20261,256.801,279.501,256.801,268.151,268.15-0.39%145,617
Jun 5, 20261,260.001,276.151,252.501,273.151,273.151.66%622,332
Jun 4, 20261,246.001,259.501,244.701,252.401,252.40-0.22%316,418
Jun 3, 20261,246.301,264.601,231.001,255.201,255.200.30%118,993
Jun 2, 20261,273.501,275.601,245.301,251.401,251.40-1.88%338,681
Jun 1, 20261,287.001,292.451,267.051,275.351,275.35-0.97%62,707
May 29, 20261,299.751,312.251,277.951,287.901,287.90-1.19%195,634
May 27, 20261,293.651,315.001,292.701,303.401,303.400.30%1,804,901
May 26, 20261,310.001,316.651,292.001,299.451,299.45-0.93%114,152
May 25, 20261,304.301,314.801,294.551,311.701,311.702.06%158,798
May 22, 20261,250.901,288.601,250.901,285.251,285.252.52%202,330
May 21, 20261,264.801,264.801,244.701,253.601,253.600.32%870,984
May 20, 20261,235.001,254.401,226.901,249.551,249.550.89%193,936
May 19, 20261,232.301,249.801,231.951,238.551,238.550.01%168,661
May 18, 20261,235.701,242.301,222.201,238.401,238.40-0.52%130,385
May 15, 20261,272.001,272.001,242.301,244.851,244.85-0.77%92,017
May 14, 20261,255.751,269.501,236.001,254.551,254.55-0.10%8,098,401
May 13, 20261,256.201,275.301,247.801,255.751,255.75-0.40%441,051
May 12, 20261,271.051,273.451,257.501,260.751,260.75-0.81%295,528
May 11, 20261,253.101,282.951,251.301,271.051,271.050.13%260,903
May 8, 20261,279.801,280.501,264.351,269.401,269.40-1.78%596,781
May 7, 20261,303.951,308.451,281.001,292.351,292.35-0.29%1,243,723
May 6, 20261,272.701,301.001,254.901,296.101,296.102.89%199,134
May 5, 20261,270.001,272.901,252.701,259.751,259.75-1.20%526,423
May 4, 20261,273.601,293.701,264.801,275.051,275.050.58%783,308
Apr 30, 20261,284.801,284.851,257.601,267.701,267.70-2.14%766,518
Apr 29, 20261,290.051,309.501,279.001,295.401,295.400.47%238,178
Apr 28, 20261,319.701,321.701,286.001,289.401,289.40-2.65%520,692
Apr 27, 20261,325.001,327.001,301.001,324.501,324.50-3.05%319,987
Apr 24, 20261,368.601,375.001,350.301,366.101,366.10-0.25%73,554
Apr 23, 20261,374.051,384.151,366.001,369.551,369.55-0.72%870,671
Apr 22, 20261,376.501,390.801,366.101,379.551,379.550.13%217,947
Apr 21, 20261,364.651,380.301,359.401,377.751,377.751.78%525,203
Apr 20, 20261,360.101,374.001,347.551,353.651,353.65-0.40%722,778
Apr 17, 20261,355.001,363.401,344.001,359.151,359.150.69%120,070
Apr 16, 20261,356.351,364.451,343.551,349.901,349.90-0.38%843,560
Apr 15, 20261,356.301,384.001,348.551,355.001,355.000.09%337,912
Apr 13, 20261,320.001,366.301,315.351,353.751,353.750.17%174,797
Apr 10, 20261,326.201,358.701,326.201,351.451,351.452.49%227,004
Apr 9, 20261,323.951,338.501,313.151,318.601,318.60-1.07%1,065,298
Apr 8, 20261,285.651,335.351,285.651,332.801,332.806.56%480,557
Apr 7, 20261,235.351,254.451,221.001,250.701,250.700.43%151,084
Apr 6, 20261,198.401,249.501,196.401,245.351,245.353.94%342,470
Apr 2, 20261,175.951,202.801,150.501,198.151,198.150.44%614,815
Apr 1, 20261,181.201,208.001,180.001,192.851,192.852.66%267,780