Axis Bank Limited (NSE:AXISBANK)
India · Delayed Price · Currency is INR 1,166.60
+7.70 (0.66%)
Sep 25, 2025, 3:29 PM IST
Axis Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 1,154.70 | 1,171.80 | 1,153.40 | 1,170.00 | 1,170.00 | 0.96% | 5,706,844 |
| Sep 24, 2025 | 1,168.00 | 1,172.80 | 1,154.00 | 1,158.90 | 1,158.90 | -1.02% | 12,811,918 |
| Sep 23, 2025 | 1,146.00 | 1,172.80 | 1,141.90 | 1,170.80 | 1,170.80 | 2.31% | 16,079,093 |
| Sep 22, 2025 | 1,136.00 | 1,147.60 | 1,131.20 | 1,144.40 | 1,144.40 | 0.75% | 7,689,900 |
| Sep 19, 2025 | 1,133.00 | 1,144.10 | 1,126.60 | 1,135.90 | 1,135.90 | 0.26% | 8,910,732 |
| Sep 18, 2025 | 1,129.00 | 1,134.40 | 1,121.20 | 1,133.00 | 1,133.00 | 0.62% | 5,713,032 |
| Sep 17, 2025 | 1,121.30 | 1,128.50 | 1,116.10 | 1,126.00 | 1,126.00 | 0.43% | 5,590,739 |
| Sep 16, 2025 | 1,105.70 | 1,127.10 | 1,104.00 | 1,121.20 | 1,121.20 | 1.52% | 7,965,606 |
| Sep 15, 2025 | 1,105.00 | 1,110.00 | 1,100.00 | 1,104.40 | 1,104.40 | -0.08% | 3,881,807 |
| Sep 12, 2025 | 1,088.40 | 1,108.70 | 1,088.40 | 1,105.30 | 1,105.30 | 1.65% | 6,014,850 |
| Sep 11, 2025 | 1,069.00 | 1,093.00 | 1,069.00 | 1,087.40 | 1,087.40 | 1.62% | 5,227,539 |
| Sep 10, 2025 | 1,058.00 | 1,074.10 | 1,055.10 | 1,070.10 | 1,070.10 | 1.70% | 5,241,075 |
| Sep 9, 2025 | 1,057.50 | 1,059.00 | 1,048.70 | 1,052.20 | 1,052.20 | -0.31% | 4,310,419 |
| Sep 8, 2025 | 1,055.90 | 1,063.00 | 1,054.00 | 1,055.50 | 1,055.50 | -0.04% | 2,260,147 |
| Sep 5, 2025 | 1,056.60 | 1,058.00 | 1,047.80 | 1,055.90 | 1,055.90 | 0.52% | 2,849,589 |
| Sep 4, 2025 | 1,058.20 | 1,062.20 | 1,047.30 | 1,050.40 | 1,050.40 | -0.41% | 8,088,417 |
| Sep 3, 2025 | 1,056.20 | 1,064.90 | 1,045.00 | 1,054.70 | 1,054.70 | -0.14% | 8,303,296 |
| Sep 2, 2025 | 1,061.50 | 1,064.90 | 1,049.00 | 1,056.20 | 1,056.20 | -0.50% | 4,933,541 |
| Sep 1, 2025 | 1,047.60 | 1,064.00 | 1,047.60 | 1,061.50 | 1,061.50 | 1.56% | 3,190,426 |
| Aug 29, 2025 | 1,052.10 | 1,063.00 | 1,042.50 | 1,045.20 | 1,045.20 | -0.64% | 4,718,016 |
| Aug 28, 2025 | 1,057.00 | 1,059.50 | 1,047.00 | 1,051.90 | 1,051.90 | 0.17% | 8,564,803 |
| Aug 26, 2025 | 1,068.00 | 1,069.80 | 1,048.00 | 1,050.10 | 1,050.10 | -1.86% | 7,197,666 |
| Aug 25, 2025 | 1,073.00 | 1,074.50 | 1,068.20 | 1,070.00 | 1,070.00 | -0.08% | 2,711,278 |
| Aug 22, 2025 | 1,076.00 | 1,078.50 | 1,069.50 | 1,070.90 | 1,070.90 | -0.74% | 3,853,718 |
| Aug 21, 2025 | 1,090.00 | 1,090.00 | 1,076.40 | 1,078.90 | 1,078.90 | -0.12% | 6,459,262 |
| Aug 20, 2025 | 1,081.00 | 1,083.70 | 1,077.80 | 1,080.20 | 1,080.20 | -0.28% | 3,034,728 |
| Aug 19, 2025 | 1,078.00 | 1,095.00 | 1,075.80 | 1,083.20 | 1,083.20 | 0.06% | 5,661,531 |
| Aug 18, 2025 | 1,080.00 | 1,090.00 | 1,079.40 | 1,082.60 | 1,082.60 | 1.35% | 7,964,987 |
| Aug 14, 2025 | 1,067.00 | 1,072.40 | 1,062.00 | 1,068.20 | 1,068.20 | 0.21% | 6,761,305 |
| Aug 13, 2025 | 1,071.10 | 1,072.80 | 1,063.20 | 1,066.00 | 1,066.00 | -0.37% | 4,966,778 |
| Aug 12, 2025 | 1,071.10 | 1,076.60 | 1,066.30 | 1,070.00 | 1,070.00 | -0.31% | 4,573,025 |
| Aug 11, 2025 | 1,058.10 | 1,075.40 | 1,052.60 | 1,073.30 | 1,073.30 | 1.44% | 5,452,775 |
| Aug 8, 2025 | 1,073.00 | 1,080.40 | 1,054.20 | 1,058.10 | 1,058.10 | -1.68% | 5,084,903 |
| Aug 7, 2025 | 1,067.80 | 1,079.70 | 1,064.50 | 1,076.20 | 1,076.20 | 0.49% | 5,321,131 |
| Aug 6, 2025 | 1,074.00 | 1,077.70 | 1,065.60 | 1,071.00 | 1,071.00 | 0.02% | 4,216,651 |
| Aug 5, 2025 | 1,068.00 | 1,079.90 | 1,062.50 | 1,070.80 | 1,070.80 | 0.21% | 5,318,081 |
| Aug 4, 2025 | 1,064.40 | 1,070.00 | 1,059.00 | 1,068.60 | 1,068.60 | 0.58% | 4,465,845 |
| Aug 1, 2025 | 1,065.00 | 1,070.90 | 1,060.00 | 1,062.40 | 1,062.40 | -0.56% | 5,545,447 |
| Jul 31, 2025 | 1,066.00 | 1,081.30 | 1,063.90 | 1,068.40 | 1,068.40 | -0.46% | 7,634,413 |
| Jul 30, 2025 | 1,070.50 | 1,080.60 | 1,062.00 | 1,073.30 | 1,073.30 | 0.86% | 8,247,433 |
| Jul 29, 2025 | 1,070.90 | 1,078.70 | 1,055.40 | 1,064.20 | 1,064.20 | -0.88% | 15,599,773 |
| Jul 28, 2025 | 1,080.90 | 1,092.20 | 1,067.40 | 1,073.60 | 1,073.60 | -1.15% | 9,029,557 |
| Jul 25, 2025 | 1,086.10 | 1,101.00 | 1,076.20 | 1,086.10 | 1,086.10 | -0.82% | 11,779,887 |
| Jul 24, 2025 | 1,104.00 | 1,105.00 | 1,089.40 | 1,095.10 | 1,095.10 | -0.88% | 9,901,209 |
| Jul 23, 2025 | 1,099.50 | 1,110.50 | 1,098.10 | 1,104.80 | 1,104.80 | 0.62% | 6,633,979 |
| Jul 22, 2025 | 1,102.00 | 1,110.60 | 1,095.00 | 1,098.00 | 1,098.00 | -0.15% | 9,999,957 |
| Jul 21, 2025 | 1,086.00 | 1,101.50 | 1,071.90 | 1,099.60 | 1,099.60 | 0.03% | 15,905,500 |
| Jul 18, 2025 | 1,090.00 | 1,115.90 | 1,086.00 | 1,099.30 | 1,099.30 | -5.22% | 38,053,695 |
| Jul 17, 2025 | 1,170.00 | 1,172.90 | 1,154.80 | 1,159.80 | 1,159.80 | -0.74% | 5,694,428 |
| Jul 16, 2025 | 1,164.90 | 1,174.00 | 1,157.10 | 1,168.40 | 1,168.40 | 0.21% | 4,388,279 |