Axis Bank Limited (NSE:AXISBANK)
India · Delayed Price · Currency is INR 1,077.40
+8.80 (0.82%)
Aug 5, 2025, 11:30 AM IST
Axis Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 1,068.00 | 1,079.90 | 1,062.50 | 1,076.30 | 1,076.30 | 0.72% | 1,826,907 |
| Aug 4, 2025 | 1,064.40 | 1,070.00 | 1,059.00 | 1,068.60 | 1,068.60 | 0.58% | 4,465,794 |
| 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 |
| Jul 15, 2025 | 1,174.00 | 1,179.00 | 1,162.30 | 1,165.90 | 1,165.90 | -0.58% | 4,776,756 |
| Jul 14, 2025 | 1,179.00 | 1,179.90 | 1,163.00 | 1,172.70 | 1,172.70 | -0.09% | 4,772,502 |
| Jul 11, 2025 | 1,162.00 | 1,175.90 | 1,160.60 | 1,173.80 | 1,173.80 | 0.82% | 4,468,654 |
| Jul 10, 2025 | 1,170.10 | 1,176.60 | 1,163.00 | 1,164.30 | 1,164.30 | -0.03% | 4,339,755 |
| Jul 9, 2025 | 1,160.00 | 1,171.00 | 1,158.60 | 1,164.70 | 1,164.70 | -0.06% | 8,674,795 |
| Jul 8, 2025 | 1,180.00 | 1,180.00 | 1,161.90 | 1,165.40 | 1,165.40 | -0.83% | 9,973,619 |
| Jul 7, 2025 | 1,177.60 | 1,177.60 | 1,167.60 | 1,175.10 | 1,175.10 | -0.21% | 5,783,402 |
| Jul 4, 2025 | 1,174.00 | 1,179.50 | 1,162.00 | 1,177.60 | 1,177.60 | 0.56% | 3,926,186 |
| Jul 3, 2025 | 1,178.00 | 1,181.00 | 1,168.00 | 1,171.10 | 1,170.10 | -0.36% | 6,237,185 |
| Jul 2, 2025 | 1,180.00 | 1,181.90 | 1,172.00 | 1,175.30 | 1,174.30 | 0.17% | 5,471,100 |
| Jul 1, 2025 | 1,202.00 | 1,202.00 | 1,167.00 | 1,173.30 | 1,172.30 | -2.16% | 8,702,198 |
| Jun 30, 2025 | 1,228.90 | 1,236.00 | 1,193.10 | 1,199.20 | 1,198.18 | -2.11% | 6,559,872 |
| Jun 27, 2025 | 1,236.90 | 1,247.00 | 1,220.40 | 1,225.10 | 1,224.05 | -0.68% | 6,068,274 |
| Jun 26, 2025 | 1,215.20 | 1,239.00 | 1,211.20 | 1,233.50 | 1,232.45 | 1.66% | 8,678,448 |
| Jun 25, 2025 | 1,226.30 | 1,226.30 | 1,211.00 | 1,213.30 | 1,212.26 | -0.65% | 4,229,259 |
| Jun 24, 2025 | 1,222.90 | 1,238.40 | 1,215.60 | 1,221.20 | 1,220.16 | 0.58% | 6,745,788 |
| Jun 23, 2025 | 1,212.60 | 1,222.90 | 1,205.60 | 1,214.10 | 1,213.06 | -0.54% | 2,312,469 |
| Jun 20, 2025 | 1,217.50 | 1,226.00 | 1,214.20 | 1,220.70 | 1,219.66 | 0.26% | 4,652,390 |
| Jun 19, 2025 | 1,218.00 | 1,227.80 | 1,213.80 | 1,217.50 | 1,216.46 | -0.29% | 4,243,763 |
| Jun 18, 2025 | 1,209.80 | 1,223.30 | 1,203.90 | 1,221.00 | 1,219.96 | 0.49% | 3,135,662 |
| Jun 17, 2025 | 1,215.40 | 1,227.00 | 1,211.30 | 1,215.10 | 1,214.06 | -0.02% | 4,492,946 |
| Jun 16, 2025 | 1,206.10 | 1,218.00 | 1,196.00 | 1,215.40 | 1,214.36 | 0.80% | 5,697,424 |
| Jun 13, 2025 | 1,198.00 | 1,211.70 | 1,195.60 | 1,205.80 | 1,204.77 | -0.59% | 3,906,868 |
| Jun 12, 2025 | 1,231.00 | 1,237.10 | 1,210.80 | 1,212.90 | 1,211.86 | -1.50% | 3,461,744 |
| Jun 11, 2025 | 1,232.60 | 1,241.80 | 1,228.10 | 1,231.40 | 1,230.35 | -0.11% | 4,135,775 |
| Jun 10, 2025 | 1,224.40 | 1,235.90 | 1,218.40 | 1,232.80 | 1,231.75 | 1.06% | 7,747,558 |
| Jun 9, 2025 | 1,212.50 | 1,224.50 | 1,206.20 | 1,219.90 | 1,218.86 | 2.12% | 9,138,108 |
| Jun 6, 2025 | 1,158.90 | 1,201.20 | 1,151.20 | 1,194.60 | 1,193.58 | 3.07% | 14,715,421 |
| Jun 5, 2025 | 1,172.50 | 1,175.50 | 1,157.00 | 1,159.00 | 1,158.01 | -1.02% | 10,481,600 |
| Jun 4, 2025 | 1,181.80 | 1,191.30 | 1,168.60 | 1,171.00 | 1,170.00 | -0.89% | 4,306,355 |
| Jun 3, 2025 | 1,195.00 | 1,198.90 | 1,174.90 | 1,181.50 | 1,180.49 | -1.08% | 8,155,665 |
| Jun 2, 2025 | 1,189.80 | 1,200.90 | 1,179.20 | 1,194.40 | 1,193.38 | 0.18% | 3,761,853 |
| May 30, 2025 | 1,201.40 | 1,208.80 | 1,189.60 | 1,192.20 | 1,191.18 | -0.79% | 9,998,488 |
| May 29, 2025 | 1,200.00 | 1,209.00 | 1,189.00 | 1,201.70 | 1,200.67 | 0.59% | 7,788,068 |
| May 28, 2025 | 1,195.60 | 1,202.20 | 1,191.70 | 1,194.70 | 1,193.68 | -0.08% | 3,525,421 |