Axis Bank Limited (NSE:AXISBANK)
India · Delayed Price · Currency is INR 1,195.90
+26.30 (2.25%)
Oct 16, 2025, 3:30 PM IST
Axis Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 1,216.40 | 1,216.90 | 1,185.30 | 1,191.40 | 1,191.40 | 1.86% | 7,585,881 |
| Oct 15, 2025 | 1,180.00 | 1,181.70 | 1,164.00 | 1,169.60 | 1,169.60 | -0.61% | 6,326,414 |
| Oct 14, 2025 | 1,191.80 | 1,191.80 | 1,166.60 | 1,176.80 | 1,176.80 | -1.08% | 5,742,538 |
| Oct 13, 2025 | 1,171.00 | 1,193.60 | 1,167.50 | 1,189.60 | 1,189.60 | 0.78% | 4,138,448 |
| Oct 10, 2025 | 1,168.00 | 1,191.70 | 1,165.20 | 1,180.40 | 1,180.40 | 1.11% | 6,933,035 |
| Oct 9, 2025 | 1,178.00 | 1,187.30 | 1,163.10 | 1,167.40 | 1,167.40 | -1.12% | 7,194,651 |
| Oct 8, 2025 | 1,180.10 | 1,194.80 | 1,174.10 | 1,180.60 | 1,180.60 | -0.52% | 5,160,430 |
| Oct 7, 2025 | 1,212.00 | 1,212.00 | 1,184.00 | 1,186.80 | 1,186.80 | -2.14% | 8,620,156 |
| Oct 6, 2025 | 1,185.00 | 1,215.20 | 1,182.10 | 1,212.80 | 1,212.80 | 2.69% | 20,128,505 |
| Oct 3, 2025 | 1,171.00 | 1,188.00 | 1,169.50 | 1,181.00 | 1,181.00 | 1.85% | 11,095,015 |
| Oct 1, 2025 | 1,132.50 | 1,164.80 | 1,131.00 | 1,159.50 | 1,159.50 | 2.47% | 9,655,117 |
| Sep 30, 2025 | 1,130.00 | 1,137.00 | 1,125.40 | 1,131.60 | 1,131.60 | -0.05% | 8,165,203 |
| Sep 29, 2025 | 1,155.40 | 1,158.30 | 1,126.70 | 1,132.20 | 1,132.20 | -1.89% | 9,693,881 |
| Sep 26, 2025 | 1,161.60 | 1,169.70 | 1,148.00 | 1,154.00 | 1,154.00 | -1.08% | 5,618,932 |
| Sep 25, 2025 | 1,154.70 | 1,171.80 | 1,153.40 | 1,166.60 | 1,166.60 | 0.66% | 11,188,302 |
| Sep 24, 2025 | 1,168.00 | 1,172.80 | 1,154.00 | 1,158.90 | 1,158.90 | -1.02% | 12,812,055 |
| 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 |