Axis Bank Limited (NSE:AXISBANK)
India · Delayed Price · Currency is INR 1,280.00
+48.00 (3.90%)
Nov 5, 2026, 3:28 PM IST
NSE:AXISBANK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1,255.00 | 1,287.20 | 1,242.00 | 1,280.00 | 1,280.00 | 3.90% | 7,451,963 |
| Nov 4, 2026 | 1,231.70 | 1,239.90 | 1,220.30 | 1,232.00 | 1,232.00 | -0.06% | 4,153,692 |
| Nov 3, 2026 | 1,225.80 | 1,240.90 | 1,212.40 | 1,232.70 | 1,232.70 | 1.96% | 7,857,271 |
| Nov 2, 2026 | 1,216.10 | 1,221.00 | 1,201.20 | 1,209.00 | 1,209.00 | -0.66% | 2,755,793 |
| Oct 30, 2026 | 1,221.00 | 1,227.70 | 1,209.20 | 1,217.00 | 1,217.00 | -0.65% | 3,617,098 |
| Oct 29, 2026 | 1,212.00 | 1,228.00 | 1,210.50 | 1,225.00 | 1,225.00 | 0.41% | 4,919,264 |
| Oct 28, 2026 | 1,207.00 | 1,220.00 | 1,200.00 | 1,220.00 | 1,220.00 | 1.19% | 3,784,282 |
| Oct 27, 2026 | 1,224.80 | 1,229.20 | 1,205.70 | 1,205.70 | 1,205.70 | -1.17% | 7,021,220 |
| Oct 26, 2026 | 1,217.50 | 1,228.00 | 1,210.10 | 1,220.00 | 1,220.00 | 0.21% | 7,826,610 |
| Oct 23, 2026 | 1,212.90 | 1,223.40 | 1,196.90 | 1,217.50 | 1,217.50 | 0.45% | 8,083,644 |
| Oct 22, 2026 | 1,207.20 | 1,216.10 | 1,200.30 | 1,212.00 | 1,212.00 | 0.17% | 10,018,370 |
| Oct 21, 2026 | 1,241.00 | 1,243.50 | 1,206.70 | 1,210.00 | 1,210.00 | -2.10% | 5,282,121 |
| Oct 19, 2026 | 1,264.90 | 1,264.90 | 1,225.30 | 1,236.00 | 1,236.00 | -4.19% | 12,762,071 |
| Oct 16, 2026 | 1,290.00 | 1,293.40 | 1,270.60 | 1,290.00 | 1,290.00 | 0.16% | 8,767,105 |
| Oct 15, 2026 | 1,267.00 | 1,293.80 | 1,265.70 | 1,288.00 | 1,288.00 | 1.85% | 8,794,655 |
| Oct 14, 2026 | 1,265.10 | 1,276.10 | 1,252.20 | 1,264.60 | 1,264.60 | -0.30% | 11,522,506 |
| Oct 13, 2026 | 1,247.00 | 1,275.30 | 1,242.20 | 1,268.40 | 1,268.40 | 1.23% | 5,526,414 |
| Oct 12, 2026 | 1,265.40 | 1,265.40 | 1,244.00 | 1,253.00 | 1,253.00 | -0.48% | 5,684,910 |
| Oct 9, 2026 | 1,249.00 | 1,266.00 | 1,240.10 | 1,259.10 | 1,259.10 | 1.13% | 5,173,548 |
| Oct 8, 2026 | 1,244.70 | 1,257.00 | 1,232.60 | 1,245.00 | 1,245.00 | 0.20% | 7,360,960 |
| Oct 7, 2026 | 1,240.20 | 1,259.00 | 1,230.20 | 1,242.50 | 1,242.50 | -0.44% | 9,678,421 |
| Oct 6, 2026 | 1,234.00 | 1,251.90 | 1,232.00 | 1,248.00 | 1,248.00 | 2.11% | 7,518,330 |
| Oct 5, 2026 | 1,229.00 | 1,237.40 | 1,216.40 | 1,222.20 | 1,222.20 | 0.42% | 7,472,163 |
| Oct 1, 2026 | 1,219.10 | 1,241.60 | 1,215.30 | 1,217.10 | 1,217.10 | -0.73% | 7,005,197 |
| Sep 30, 2026 | 1,201.10 | 1,237.10 | 1,201.10 | 1,226.00 | 1,226.00 | 1.15% | 6,178,741 |
| Sep 29, 2026 | 1,202.00 | 1,212.10 | 1,190.50 | 1,212.10 | 1,212.10 | 0.18% | 7,260,302 |
| Sep 28, 2026 | 1,211.50 | 1,217.80 | 1,205.00 | 1,209.90 | 1,209.90 | -1.02% | 4,771,499 |
| Sep 25, 2026 | 1,191.50 | 1,225.00 | 1,191.50 | 1,222.40 | 1,222.40 | 3.03% | 6,923,162 |
| Sep 24, 2026 | 1,225.20 | 1,225.20 | 1,175.00 | 1,186.50 | 1,186.50 | -4.56% | 10,890,660 |
| Sep 23, 2026 | 1,242.20 | 1,252.00 | 1,238.90 | 1,243.20 | 1,243.20 | 0.04% | 2,287,837 |
| Sep 22, 2026 | 1,245.20 | 1,255.60 | 1,240.10 | 1,242.70 | 1,242.70 | -0.58% | 2,689,110 |
| Sep 21, 2026 | 1,248.00 | 1,254.30 | 1,242.00 | 1,250.00 | 1,250.00 | -0.56% | 3,680,283 |
| Sep 18, 2026 | 1,244.00 | 1,257.00 | 1,240.50 | 1,257.00 | 1,257.00 | 1.37% | 5,693,016 |
| Sep 17, 2026 | 1,238.00 | 1,257.60 | 1,233.00 | 1,240.00 | 1,240.00 | -0.08% | 4,413,665 |
| Sep 16, 2026 | 1,230.00 | 1,252.50 | 1,223.70 | 1,241.00 | 1,241.00 | 1.48% | 5,799,541 |
| Sep 15, 2026 | 1,254.00 | 1,254.00 | 1,219.90 | 1,222.90 | 1,222.90 | -1.85% | 5,698,466 |
| Sep 11, 2026 | 1,237.90 | 1,252.80 | 1,229.80 | 1,246.00 | 1,246.00 | - | 4,562,285 |
| Sep 10, 2026 | 1,242.10 | 1,255.20 | 1,240.40 | 1,246.00 | 1,246.00 | 0.61% | 4,150,654 |
| Sep 9, 2026 | 1,236.00 | 1,257.40 | 1,234.70 | 1,238.50 | 1,238.50 | -0.51% | 6,679,663 |
| Sep 8, 2026 | 1,262.80 | 1,264.90 | 1,239.50 | 1,244.90 | 1,244.90 | -1.67% | 3,623,260 |
| Sep 7, 2026 | 1,271.00 | 1,271.90 | 1,261.60 | 1,266.00 | 1,266.00 | -0.55% | 1,592,707 |
| 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 |