Axis Bank Limited (NSE:AXISBANK)
India · Delayed Price · Currency is INR 1,221.30
+34.80 (2.93%)
Sep 25, 2026, 3:14 PM IST
NSE:AXISBANK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |