Axis Bank Limited (NSE:AXISBANK)
India · Delayed Price · Currency is INR 1,339.60
-2.50 (-0.19%)
Jul 6, 2026, 3:30 PM IST
NSE:AXISBANK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 1,355.70 | 1,371.00 | 1,335.50 | 1,339.60 | 1,339.60 | -0.19% | 5,154,081 |
| Jul 3, 2026 | 1,373.00 | 1,373.00 | 1,338.40 | 1,342.10 | 1,342.10 | -1.50% | 3,500,465 |
| Jul 2, 2026 | 1,374.00 | 1,375.50 | 1,358.10 | 1,362.60 | 1,362.60 | -0.45% | 4,013,561 |
| Jul 1, 2026 | 1,345.70 | 1,377.70 | 1,345.70 | 1,368.70 | 1,368.70 | 1.71% | 3,187,785 |
| Jun 30, 2026 | 1,357.70 | 1,375.00 | 1,343.60 | 1,345.70 | 1,345.70 | -0.82% | 7,781,221 |
| Jun 29, 2026 | 1,392.60 | 1,392.60 | 1,352.20 | 1,356.80 | 1,356.80 | -1.48% | 12,602,010 |
| Jun 25, 2026 | 1,386.90 | 1,400.10 | 1,372.70 | 1,377.20 | 1,377.20 | -0.53% | 7,995,552 |
| Jun 24, 2026 | 1,356.00 | 1,386.10 | 1,356.00 | 1,384.50 | 1,384.50 | 1.54% | 8,343,829 |
| Jun 23, 2026 | 1,358.60 | 1,371.90 | 1,356.10 | 1,363.50 | 1,363.50 | 0.36% | 5,745,853 |
| Jun 22, 2026 | 1,361.00 | 1,366.10 | 1,355.20 | 1,358.60 | 1,358.60 | 0.05% | 3,153,284 |
| Jun 19, 2026 | 1,356.80 | 1,363.00 | 1,350.50 | 1,357.90 | 1,357.90 | -0.16% | 4,640,277 |
| Jun 18, 2026 | 1,347.60 | 1,365.90 | 1,345.00 | 1,360.10 | 1,360.10 | 0.68% | 5,186,573 |
| Jun 17, 2026 | 1,364.10 | 1,365.70 | 1,349.30 | 1,350.90 | 1,350.90 | -1.08% | 4,761,917 |
| Jun 16, 2026 | 1,363.50 | 1,371.50 | 1,349.20 | 1,365.70 | 1,365.70 | -0.19% | 7,709,061 |
| Jun 15, 2026 | 1,372.00 | 1,378.00 | 1,360.60 | 1,368.30 | 1,368.30 | 0.88% | 7,522,828 |
| Jun 12, 2026 | 1,332.00 | 1,358.50 | 1,318.50 | 1,356.30 | 1,356.30 | 2.96% | 8,535,670 |
| Jun 11, 2026 | 1,308.80 | 1,339.50 | 1,307.30 | 1,317.30 | 1,317.30 | 0.21% | 8,196,686 |
| Jun 10, 2026 | 1,283.50 | 1,326.50 | 1,283.50 | 1,314.50 | 1,314.50 | 1.71% | 12,262,600 |
| Jun 9, 2026 | 1,275.90 | 1,298.40 | 1,271.50 | 1,292.40 | 1,292.40 | 1.92% | 7,533,504 |
| Jun 8, 2026 | 1,262.00 | 1,279.20 | 1,262.00 | 1,268.10 | 1,268.10 | -0.33% | 5,034,388 |
| Jun 5, 2026 | 1,260.00 | 1,276.00 | 1,252.10 | 1,272.30 | 1,272.30 | 1.52% | 7,825,303 |
| Jun 4, 2026 | 1,246.00 | 1,259.90 | 1,244.10 | 1,253.30 | 1,253.30 | -0.15% | 6,392,593 |
| Jun 3, 2026 | 1,245.10 | 1,264.80 | 1,230.30 | 1,255.20 | 1,255.20 | 0.33% | 7,953,326 |
| Jun 2, 2026 | 1,263.00 | 1,275.80 | 1,244.90 | 1,251.10 | 1,251.10 | -1.94% | 11,884,690 |
| Jun 1, 2026 | 1,289.00 | 1,293.20 | 1,267.00 | 1,275.90 | 1,275.90 | -0.83% | 4,311,076 |
| May 29, 2026 | 1,296.10 | 1,312.60 | 1,277.40 | 1,286.60 | 1,286.60 | -1.34% | 15,215,710 |
| May 27, 2026 | 1,296.30 | 1,314.50 | 1,293.10 | 1,304.10 | 1,304.10 | 0.37% | 7,243,174 |
| May 26, 2026 | 1,309.80 | 1,317.00 | 1,291.50 | 1,299.30 | 1,299.30 | -0.91% | 6,455,265 |
| May 25, 2026 | 1,300.40 | 1,314.50 | 1,293.90 | 1,311.20 | 1,311.20 | 2.01% | 5,671,455 |
| May 22, 2026 | 1,254.10 | 1,288.80 | 1,254.10 | 1,285.40 | 1,285.40 | 2.56% | 5,016,900 |
| May 21, 2026 | 1,256.90 | 1,262.70 | 1,244.80 | 1,253.30 | 1,253.30 | 0.28% | 5,171,528 |
| May 20, 2026 | 1,234.00 | 1,254.10 | 1,226.60 | 1,249.80 | 1,249.80 | 0.93% | 3,562,641 |
| May 19, 2026 | 1,238.50 | 1,249.80 | 1,231.30 | 1,238.30 | 1,238.30 | 0.03% | 9,200,314 |
| May 18, 2026 | 1,239.00 | 1,242.00 | 1,222.10 | 1,237.90 | 1,237.90 | -0.55% | 6,052,023 |
| May 15, 2026 | 1,259.60 | 1,263.40 | 1,242.00 | 1,244.80 | 1,244.80 | -0.78% | 4,805,485 |
| May 14, 2026 | 1,256.60 | 1,269.00 | 1,235.80 | 1,254.60 | 1,254.60 | -0.09% | 5,822,618 |
| May 13, 2026 | 1,256.10 | 1,275.30 | 1,247.50 | 1,255.70 | 1,255.70 | -0.35% | 6,045,406 |
| May 12, 2026 | 1,270.40 | 1,274.00 | 1,256.90 | 1,260.10 | 1,260.10 | -0.96% | 5,727,828 |
| May 11, 2026 | 1,258.70 | 1,283.00 | 1,251.70 | 1,272.30 | 1,272.30 | 0.32% | 7,341,360 |
| May 8, 2026 | 1,280.00 | 1,282.00 | 1,264.60 | 1,268.30 | 1,268.30 | -1.89% | 6,358,595 |
| May 7, 2026 | 1,299.00 | 1,308.10 | 1,281.20 | 1,292.70 | 1,292.70 | -0.12% | 6,785,048 |
| May 6, 2026 | 1,275.00 | 1,301.00 | 1,255.20 | 1,294.20 | 1,294.20 | 2.74% | 7,277,673 |
| May 5, 2026 | 1,268.00 | 1,273.70 | 1,252.00 | 1,259.70 | 1,259.70 | -1.21% | 10,163,710 |
| May 4, 2026 | 1,268.30 | 1,294.40 | 1,264.50 | 1,275.10 | 1,275.10 | 0.54% | 9,759,479 |
| Apr 30, 2026 | 1,288.00 | 1,288.00 | 1,257.30 | 1,268.30 | 1,268.30 | -2.17% | 16,481,850 |
| Apr 29, 2026 | 1,295.00 | 1,309.20 | 1,279.00 | 1,296.40 | 1,296.40 | 0.57% | 6,228,275 |
| Apr 28, 2026 | 1,312.00 | 1,321.40 | 1,285.50 | 1,289.00 | 1,289.00 | -2.66% | 9,939,787 |
| Apr 27, 2026 | 1,325.00 | 1,327.30 | 1,299.90 | 1,324.20 | 1,324.20 | -3.05% | 10,768,260 |
| Apr 24, 2026 | 1,369.00 | 1,375.00 | 1,350.00 | 1,365.90 | 1,365.90 | -0.27% | 3,648,313 |
| Apr 23, 2026 | 1,369.00 | 1,384.20 | 1,365.40 | 1,369.60 | 1,369.60 | -0.72% | 5,671,255 |