Axis Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 5, 2023	59.00	59.00	58.50	58.90	58.85	-0.67%	8,910
Jul 4, 2023	59.20	59.30	59.10	59.30	59.25	-0.50%	499
Jul 3, 2023	59.80	60.00	59.50	59.60	59.55	-0.17%	43,167
Jun 30, 2023	59.60	60.00	59.60	59.70	59.65	-0.17%	2,671
Jun 29, 2023	59.40	59.80	59.40	59.80	59.75	0.67%	1,372
Jun 28, 2023	59.30	59.50	59.04	59.40	59.35	0.51%	12,822
Jun 27, 2023	59.20	59.40	59.00	59.10	59.05	0.85%	23,415
Jun 26, 2023	58.40	58.64	58.40	58.60	58.55	0.69%	136,862
Jun 23, 2023	58.60	58.84	58.20	58.20	58.15	-1.19%	68,665
Jun 22, 2023	59.10	59.30	58.80	58.90	58.85	0.17%	74,818
Jun 21, 2023	59.00	59.00	58.80	58.80	58.75	-1.01%	2,224
Jun 20, 2023	59.00	59.40	59.00	59.40	59.35	-0.17%	77,652
Jun 16, 2023	59.50	61.20	59.50	59.50	59.45	1.19%	29,143
Jun 15, 2023	58.90	59.20	58.80	58.80	58.75	-0.84%	2,595
Jun 14, 2023	59.30	59.50	59.20	59.30	59.25	-0.67%	2,404
Jun 13, 2023	59.40	59.70	59.29	59.70	59.65	2.05%	2,441
Jun 12, 2023	58.90	58.90	58.30	58.50	58.45	-1.02%	30,880
Jun 9, 2023	58.90	59.10	58.80	59.10	59.05	1.37%	1,015
Jun 8, 2023	58.30	58.60	58.10	58.30	58.25	-0.68%	2,961
Jun 7, 2023	59.10	59.10	58.70	58.70	58.65	-	97,736
Jun 6, 2023	58.20	58.70	58.20	58.70	58.65	2.26%	13,160
Jun 5, 2023	57.40	57.80	57.40	57.40	57.35	1.59%	10,346
Jun 2, 2023	55.90	56.70	55.90	56.50	56.45	0.71%	7,076
Jun 1, 2023	56.00	56.10	55.60	56.10	56.05	1.81%	3,374
May 31, 2023	55.50	56.00	54.90	55.10	55.06	-2.48%	122,685
May 30, 2023	55.80	56.80	55.80	56.50	56.45	0.71%	28,702
May 26, 2023	55.30	56.10	55.30	56.10	56.05	2.00%	134,684
May 25, 2023	55.10	55.67	55.00	55.00	54.96	-0.36%	344,731
May 24, 2023	55.10	55.20	54.80	55.20	55.16	0.36%	2,216
May 23, 2023	55.00	55.30	54.90	55.00	54.96	0.36%	17,932
May 22, 2023	55.00	55.00	54.80	54.80	54.76	-1.44%	1,816
May 19, 2023	54.90	55.60	54.90	55.60	55.56	1.09%	4,192
May 18, 2023	55.40	56.19	54.70	55.00	54.96	0.36%	5,987
May 17, 2023	54.90	55.30	54.70	54.80	54.76	-0.54%	12,320
May 16, 2023	55.30	55.60	55.10	55.10	55.06	-0.36%	16,063
May 15, 2023	55.00	55.72	54.97	55.30	55.26	0.91%	12,631
May 12, 2023	54.80	55.10	54.70	54.80	54.76	0.92%	6,766
May 11, 2023	54.40	54.40	54.20	54.30	54.26	-	7,427
May 10, 2023	54.00	54.30	53.70	54.30	54.26	1.69%	2,104
May 9, 2023	53.90	54.00	53.20	53.40	53.36	0.75%	35,376
May 5, 2023	53.30	53.70	52.70	53.00	52.96	-0.19%	8,486
May 4, 2023	52.60	53.20	52.60	53.10	53.06	1.34%	30,574
May 3, 2023	52.50	52.70	52.40	52.40	52.36	-0.19%	279
May 2, 2023	53.40	53.40	52.50	52.50	52.46	-0.57%	25,159
Apr 28, 2023	52.40	52.80	52.40	52.80	52.76	-1.86%	1,906
Apr 27, 2023	54.10	54.20	53.50	53.80	53.76	-0.55%	16,831
Apr 26, 2023	53.90	54.50	53.90	54.10	54.06	1.69%	36,319
Apr 25, 2023	53.90	54.00	53.20	53.20	53.16	-0.37%	24,479
Apr 24, 2023	52.90	53.70	52.90	53.40	53.36	1.52%	1,452
Apr 21, 2023	52.40	52.60	52.10	52.60	52.56	0.19%	3,920