Skip to main content
logo
Axis Bank Limited (NSE:AXISBANK)
India flag India · Delayed Price · Currency is INR
1,363.40
-4.90 (-0.36%)
Jun 16, 2026, 3:30 PM IST

NSE:AXISBANK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 20261,363.501,371.501,349.201,365.701,365.70-0.19%7,709,061
Jun 15, 20261,372.001,378.001,360.601,368.301,368.300.88%7,522,828
Jun 12, 20261,332.001,358.501,318.501,356.301,356.302.96%8,535,670
Jun 11, 20261,308.801,339.501,307.301,317.301,317.300.21%8,196,686
Jun 10, 20261,283.501,326.501,283.501,314.501,314.501.71%12,262,600
Jun 9, 20261,275.901,298.401,271.501,292.401,292.401.92%7,533,504
Jun 8, 20261,262.001,279.201,262.001,268.101,268.10-0.33%5,034,388
Jun 5, 20261,260.001,276.001,252.101,272.301,272.301.52%7,825,303
Jun 4, 20261,246.001,259.901,244.101,253.301,253.30-0.15%6,392,593
Jun 3, 20261,245.101,264.801,230.301,255.201,255.200.33%7,953,326
Jun 2, 20261,263.001,275.801,244.901,251.101,251.10-1.94%11,884,690
Jun 1, 20261,289.001,293.201,267.001,275.901,275.90-0.83%4,311,076
May 29, 20261,296.101,312.601,277.401,286.601,286.60-1.34%15,215,710
May 27, 20261,296.301,314.501,293.101,304.101,304.100.37%7,243,174
May 26, 20261,309.801,317.001,291.501,299.301,299.30-0.91%6,455,265
May 25, 20261,300.401,314.501,293.901,311.201,311.202.01%5,671,455
May 22, 20261,254.101,288.801,254.101,285.401,285.402.56%5,016,900
May 21, 20261,256.901,262.701,244.801,253.301,253.300.28%5,171,528
May 20, 20261,234.001,254.101,226.601,249.801,249.800.93%3,562,641
May 19, 20261,238.501,249.801,231.301,238.301,238.300.03%9,200,314
May 18, 20261,239.001,242.001,222.101,237.901,237.90-0.55%6,052,023
May 15, 20261,259.601,263.401,242.001,244.801,244.80-0.78%4,805,485
May 14, 20261,256.601,269.001,235.801,254.601,254.60-0.09%5,822,618
May 13, 20261,256.101,275.301,247.501,255.701,255.70-0.35%6,045,406
May 12, 20261,270.401,274.001,256.901,260.101,260.10-0.96%5,727,828
May 11, 20261,258.701,283.001,251.701,272.301,272.300.32%7,341,360
May 8, 20261,280.001,282.001,264.601,268.301,268.30-1.89%6,358,595
May 7, 20261,299.001,308.101,281.201,292.701,292.70-0.12%6,785,048
May 6, 20261,275.001,301.001,255.201,294.201,294.202.74%7,277,673
May 5, 20261,268.001,273.701,252.001,259.701,259.70-1.21%10,163,710
May 4, 20261,268.301,294.401,264.501,275.101,275.100.54%9,759,479
Apr 30, 20261,288.001,288.001,257.301,268.301,268.30-2.17%16,481,850
Apr 29, 20261,295.001,309.201,279.001,296.401,296.400.57%6,228,275
Apr 28, 20261,312.001,321.401,285.501,289.001,289.00-2.66%9,939,787
Apr 27, 20261,325.001,327.301,299.901,324.201,324.20-3.05%10,768,260
Apr 24, 20261,369.001,375.001,350.001,365.901,365.90-0.27%3,648,313
Apr 23, 20261,369.001,384.201,365.401,369.601,369.60-0.72%5,671,255
Apr 22, 20261,370.001,391.001,366.001,379.601,379.600.14%3,997,911
Apr 21, 20261,361.001,380.301,354.701,377.701,377.701.70%5,145,338
Apr 20, 20261,359.501,374.001,348.001,354.701,354.70-0.32%4,878,641
Apr 17, 20261,353.001,364.301,344.101,359.101,359.100.70%4,062,181
Apr 16, 20261,362.001,364.501,343.001,349.601,349.60-0.44%5,232,398
Apr 15, 20261,367.001,384.501,349.001,355.501,355.500.14%6,789,879
Apr 13, 20261,318.001,366.901,315.301,353.601,353.600.21%8,974,851
Apr 10, 20261,328.801,358.601,326.101,350.801,350.802.45%6,755,589
Apr 9, 20261,322.301,338.601,312.801,318.501,318.50-1.09%6,542,529
Apr 8, 20261,300.101,335.601,300.101,333.001,333.006.63%13,519,720
Apr 7, 20261,237.801,255.501,221.001,250.101,250.100.39%9,248,545
Apr 6, 20261,202.101,249.801,196.401,245.301,245.303.96%7,847,086
Apr 2, 20261,174.601,202.301,150.301,197.901,197.900.40%9,501,543