Axis Bank Limited (LON:AXB)
London · Delayed Price · Currency is GBP · Price in USD 75.50
-1.30 (-1.69%)
At close: Feb 27, 2026
Axis Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 76.30 | 76.30 | 75.50 | 75.50 | 75.50 | -1.69% | 7,358 |
| Feb 26, 2026 | 76.20 | 76.80 | 76.00 | 76.80 | 76.80 | 0.66% | 8,461 |
| Feb 25, 2026 | 76.60 | 76.70 | 76.20 | 76.30 | 76.30 | 0.79% | 753 |
| Feb 24, 2026 | 76.10 | 76.10 | 75.60 | 75.70 | 75.70 | -0.53% | 6,749 |
| Feb 23, 2026 | 76.10 | 76.10 | 75.60 | 76.10 | 76.10 | 0.40% | 6,616 |
| Feb 20, 2026 | 75.10 | 76.20 | 75.10 | 75.80 | 75.80 | 1.61% | 7,675 |
| Feb 19, 2026 | 75.50 | 75.50 | 74.60 | 74.60 | 74.60 | -1.97% | 1,026 |
| Feb 18, 2026 | 75.60 | 77.40 | 75.30 | 76.10 | 76.10 | 1.20% | 4,427 |
| Feb 17, 2026 | 75.10 | 75.40 | 74.80 | 75.20 | 75.20 | - | 2,249 |
| Feb 16, 2026 | 75.20 | 75.50 | 74.70 | 75.20 | 75.20 | 1.35% | 2,328 |
| Feb 13, 2026 | 74.00 | 74.20 | 73.04 | 74.20 | 74.20 | -0.40% | 16,574 |
| Feb 12, 2026 | 74.20 | 74.70 | 74.20 | 74.50 | 74.50 | - | 7,716 |
| Feb 11, 2026 | 73.70 | 74.80 | 73.70 | 74.50 | 74.50 | -0.53% | 16,118 |
| Feb 10, 2026 | 74.40 | 74.90 | 74.20 | 74.90 | 74.90 | 2.18% | 1,038 |
| Feb 9, 2026 | 73.90 | 74.00 | 73.30 | 73.30 | 73.30 | -0.95% | 10,525 |
| Feb 6, 2026 | 74.40 | 74.40 | 73.70 | 74.00 | 74.00 | 0.14% | 11,860 |
| Feb 5, 2026 | 73.80 | 74.40 | 73.60 | 73.90 | 73.90 | -0.54% | 5,860 |
| Feb 4, 2026 | 75.00 | 75.00 | 74.10 | 74.30 | 74.30 | -1.46% | 17,631 |
| Feb 3, 2026 | 74.30 | 76.45 | 74.30 | 75.40 | 75.40 | 4.43% | 24,702 |
| Feb 2, 2026 | 72.40 | 72.40 | 71.10 | 72.20 | 72.20 | -2.43% | 7,426 |
| Jan 30, 2026 | 74.40 | 74.50 | 74.00 | 74.00 | 74.00 | -0.27% | 4,996 |
| Jan 29, 2026 | 73.50 | 74.50 | 73.40 | 74.20 | 74.20 | 4.21% | 10,566 |
| Jan 28, 2026 | 72.20 | 72.60 | 71.10 | 71.20 | 71.20 | -2.60% | 12,945 |
| Jan 27, 2026 | 72.20 | 73.10 | 71.20 | 73.10 | 73.10 | 6.10% | 8,308 |
| Jan 26, 2026 | 66.60 | 68.90 | 66.50 | 68.90 | 68.90 | 1.62% | 7,106 |
| Jan 23, 2026 | 69.10 | 69.10 | 67.60 | 67.80 | 67.80 | -3.42% | 652 |
| Jan 22, 2026 | 70.30 | 70.60 | 69.80 | 70.20 | 70.20 | 0.72% | 3,080 |
| Jan 21, 2026 | 69.60 | 70.10 | 69.30 | 69.70 | 69.70 | -1.55% | 4,709 |
| Jan 20, 2026 | 70.90 | 71.50 | 69.80 | 70.80 | 70.80 | -1.12% | 17,135 |
| Jan 19, 2026 | 70.90 | 72.90 | 69.80 | 71.60 | 71.60 | 1.27% | 49,726 |
| Jan 16, 2026 | 70.50 | 71.00 | 69.90 | 70.70 | 70.70 | -0.56% | 5,688 |
| Jan 15, 2026 | 71.60 | 71.60 | 71.10 | 71.10 | 71.10 | -0.42% | 817 |
| Jan 14, 2026 | 70.90 | 72.30 | 70.22 | 71.40 | 71.40 | 3.18% | 99,965 |
| Jan 13, 2026 | 69.40 | 69.66 | 69.20 | 69.20 | 69.20 | -1.42% | 114,235 |
| Jan 12, 2026 | 69.80 | 70.95 | 69.50 | 70.20 | 70.20 | 0.43% | 5,173 |
| Jan 9, 2026 | 69.80 | 70.20 | 69.50 | 69.90 | 69.90 | -1.55% | 7,304 |
| Jan 8, 2026 | 70.20 | 71.00 | 70.20 | 71.00 | 71.00 | 0.14% | 10,317 |
| Jan 7, 2026 | 71.00 | 71.00 | 70.50 | 70.90 | 70.90 | - | 15,081 |
| Jan 6, 2026 | 70.80 | 71.00 | 70.60 | 70.90 | 70.90 | 0.42% | 6,297 |
| Jan 5, 2026 | 69.90 | 70.60 | 68.90 | 70.60 | 70.60 | 1.88% | 5,487 |
| Jan 2, 2026 | 69.20 | 69.40 | 68.90 | 69.30 | 69.30 | - | 1,661 |
| Dec 31, 2025 | 69.40 | 69.80 | 67.00 | 69.30 | 69.30 | 1.46% | 17,247 |
| Dec 30, 2025 | 68.50 | 69.00 | 62.90 | 68.30 | 68.30 | 1.19% | 22,520 |
| Dec 29, 2025 | 67.70 | 68.10 | 67.50 | 67.50 | 67.50 | -0.74% | 2,777 |
| Dec 24, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 0.15% | 59 |
| Dec 23, 2025 | 67.60 | 68.10 | 67.50 | 67.90 | 67.90 | -0.44% | 2,681 |
| Dec 22, 2025 | 68.20 | 68.50 | 68.10 | 68.20 | 68.20 | -0.15% | 1,157 |
| Dec 19, 2025 | 67.90 | 68.70 | 67.90 | 68.30 | 68.30 | 0.15% | 2,029 |
| Dec 18, 2025 | 67.60 | 68.20 | 67.60 | 68.20 | 68.20 | 1.49% | 14,486 |
| Dec 17, 2025 | 66.60 | 67.80 | 66.60 | 67.20 | 67.20 | 1.20% | 7,989 |