Axis Bank Limited (NSE:AXISBANK)
India · Delayed Price · Currency is INR 1,273.00
+6.00 (0.47%)
Sep 4, 2026, 3:15 PM IST
NSE:AXISBANK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,270.30 | 1,280.70 | 1,262.00 | 1,273.00 | 1,273.00 | 0.47% | 3,810,611 |
| Sep 3, 2026 | 1,265.00 | 1,278.90 | 1,260.20 | 1,267.00 | 1,267.00 | 1.04% | 3,309,215 |
| Sep 2, 2026 | 1,254.60 | 1,266.90 | 1,250.00 | 1,253.90 | 1,253.90 | -0.33% | 6,437,250 |
| Sep 1, 2026 | 1,274.90 | 1,275.10 | 1,255.00 | 1,258.00 | 1,258.00 | -3.23% | 5,588,158 |
| Aug 31, 2026 | 1,257.00 | 1,300.00 | 1,251.20 | 1,300.00 | 1,300.00 | 2.77% | 6,093,670 |
| Aug 28, 2026 | 1,256.00 | 1,265.40 | 1,248.20 | 1,265.00 | 1,265.00 | 0.72% | 3,243,469 |
| Aug 27, 2026 | 1,260.00 | 1,268.70 | 1,251.40 | 1,256.00 | 1,256.00 | 0.08% | 7,005,789 |
| Aug 26, 2026 | 1,240.10 | 1,257.70 | 1,238.20 | 1,255.00 | 1,255.00 | 1.62% | 3,298,266 |
| Aug 25, 2026 | 1,236.10 | 1,240.50 | 1,229.80 | 1,235.00 | 1,235.00 | -0.08% | 3,606,504 |
| Aug 24, 2026 | 1,245.80 | 1,248.70 | 1,231.80 | 1,236.00 | 1,236.00 | -0.79% | 3,778,588 |
| Aug 21, 2026 | 1,250.60 | 1,256.40 | 1,240.40 | 1,245.80 | 1,245.80 | -0.42% | 3,690,270 |
| Aug 20, 2026 | 1,237.50 | 1,253.90 | 1,236.20 | 1,251.00 | 1,251.00 | 1.30% | 4,163,816 |
| Aug 19, 2026 | 1,243.10 | 1,245.00 | 1,224.00 | 1,235.00 | 1,235.00 | -0.64% | 3,061,937 |
| Aug 18, 2026 | 1,223.90 | 1,250.50 | 1,223.40 | 1,243.00 | 1,243.00 | 1.28% | 5,064,697 |
| Aug 17, 2026 | 1,220.00 | 1,235.00 | 1,213.60 | 1,227.30 | 1,227.30 | 0.81% | 6,068,014 |
| Aug 14, 2026 | 1,216.00 | 1,218.70 | 1,208.60 | 1,217.40 | 1,217.40 | -0.36% | 5,557,745 |
| Aug 13, 2026 | 1,224.50 | 1,224.80 | 1,215.60 | 1,221.80 | 1,221.80 | -0.67% | 5,284,300 |
| Aug 12, 2026 | 1,230.00 | 1,234.90 | 1,216.90 | 1,230.00 | 1,230.00 | 0.02% | 7,218,881 |
| Aug 11, 2026 | 1,242.00 | 1,243.00 | 1,225.40 | 1,229.80 | 1,229.80 | -1.40% | 5,843,702 |
| Aug 10, 2026 | 1,235.00 | 1,250.00 | 1,235.00 | 1,247.30 | 1,247.30 | 0.75% | 3,661,847 |
| Aug 7, 2026 | 1,252.10 | 1,256.00 | 1,238.00 | 1,238.00 | 1,238.00 | -1.43% | 3,628,823 |
| Aug 6, 2026 | 1,256.10 | 1,259.90 | 1,248.30 | 1,256.00 | 1,256.00 | 0.17% | 4,845,792 |
| Aug 5, 2026 | 1,260.00 | 1,263.00 | 1,246.20 | 1,253.90 | 1,253.90 | -0.63% | 4,295,407 |
| Aug 4, 2026 | 1,264.00 | 1,264.00 | 1,244.00 | 1,261.80 | 1,261.80 | -0.80% | 5,694,891 |
| Aug 3, 2026 | 1,236.90 | 1,272.00 | 1,230.50 | 1,272.00 | 1,272.00 | 3.46% | 6,713,421 |
| Jul 31, 2026 | 1,226.20 | 1,239.70 | 1,226.00 | 1,229.50 | 1,229.50 | 0.05% | 7,487,936 |
| Jul 30, 2026 | 1,229.00 | 1,232.20 | 1,220.20 | 1,228.90 | 1,228.90 | -0.53% | 6,878,684 |
| Jul 29, 2026 | 1,229.50 | 1,237.10 | 1,214.40 | 1,235.40 | 1,235.40 | 0.97% | 10,110,233 |
| Jul 28, 2026 | 1,222.50 | 1,233.90 | 1,219.70 | 1,223.50 | 1,223.50 | -0.33% | 6,093,182 |
| Jul 27, 2026 | 1,237.00 | 1,237.00 | 1,221.60 | 1,227.50 | 1,227.50 | 0.02% | 5,967,502 |
| Jul 24, 2026 | 1,216.80 | 1,233.90 | 1,210.60 | 1,227.30 | 1,227.30 | 0.35% | 8,088,828 |
| Jul 23, 2026 | 1,230.10 | 1,239.40 | 1,219.20 | 1,223.00 | 1,223.00 | -1.24% | 8,240,787 |
| Jul 22, 2026 | 1,258.20 | 1,258.20 | 1,230.50 | 1,238.40 | 1,238.40 | -1.57% | 8,358,923 |
| Jul 21, 2026 | 1,245.00 | 1,267.70 | 1,244.50 | 1,258.20 | 1,258.20 | 0.18% | 15,014,867 |
| Jul 20, 2026 | 1,275.00 | 1,284.00 | 1,249.10 | 1,256.00 | 1,256.00 | -5.46% | 25,314,148 |
| Jul 17, 2026 | 1,307.00 | 1,333.00 | 1,305.00 | 1,328.50 | 1,328.50 | 1.60% | 11,192,830 |
| Jul 16, 2026 | 1,315.10 | 1,315.50 | 1,299.40 | 1,307.60 | 1,307.60 | -0.36% | 5,001,226 |
| Jul 15, 2026 | 1,328.00 | 1,348.00 | 1,303.30 | 1,312.30 | 1,312.30 | -0.40% | 9,442,403 |
| Jul 14, 2026 | 1,320.10 | 1,323.70 | 1,298.60 | 1,317.60 | 1,317.60 | -0.14% | 6,005,505 |
| Jul 13, 2026 | 1,315.90 | 1,329.90 | 1,313.50 | 1,319.40 | 1,319.40 | -0.32% | 3,674,483 |
| Jul 10, 2026 | 1,304.00 | 1,326.60 | 1,303.90 | 1,323.70 | 1,323.70 | 2.09% | 3,549,139 |
| Jul 9, 2026 | 1,312.90 | 1,321.60 | 1,292.20 | 1,297.60 | 1,296.60 | -0.91% | 5,609,851 |
| Jul 8, 2026 | 1,344.00 | 1,344.00 | 1,304.00 | 1,309.50 | 1,308.49 | -2.35% | 6,917,968 |
| Jul 7, 2026 | 1,346.80 | 1,356.90 | 1,336.20 | 1,341.00 | 1,339.97 | 0.10% | 6,198,988 |
| Jul 6, 2026 | 1,355.70 | 1,371.00 | 1,335.50 | 1,339.60 | 1,338.57 | -0.19% | 5,154,081 |
| Jul 3, 2026 | 1,373.00 | 1,373.00 | 1,338.40 | 1,342.10 | 1,341.07 | -1.50% | 3,500,465 |
| Jul 2, 2026 | 1,374.00 | 1,375.50 | 1,358.10 | 1,362.60 | 1,361.55 | -0.45% | 4,013,561 |
| Jul 1, 2026 | 1,345.70 | 1,377.70 | 1,345.70 | 1,368.70 | 1,367.65 | 1.71% | 3,187,785 |
| Jun 30, 2026 | 1,357.70 | 1,375.00 | 1,343.60 | 1,345.70 | 1,344.66 | -0.82% | 7,781,221 |
| Jun 29, 2026 | 1,392.60 | 1,392.60 | 1,352.20 | 1,356.80 | 1,355.75 | -1.48% | 12,602,010 |