Axis Bank Limited (NSE:AXISBANK)
India · Delayed Price · Currency is INR 1,304.50
+5.20 (0.40%)
May 27, 2026, 3:29 PM IST
NSE:AXISBANK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2026 | 1,370.00 | 1,391.00 | 1,366.00 | 1,379.60 | 1,379.60 | 0.14% | 3,997,911 |
| Apr 21, 2026 | 1,361.00 | 1,380.30 | 1,354.70 | 1,377.70 | 1,377.70 | 1.70% | 5,145,338 |
| Apr 20, 2026 | 1,359.50 | 1,374.00 | 1,348.00 | 1,354.70 | 1,354.70 | -0.32% | 4,878,641 |
| Apr 17, 2026 | 1,353.00 | 1,364.30 | 1,344.10 | 1,359.10 | 1,359.10 | 0.70% | 4,062,181 |
| Apr 16, 2026 | 1,362.00 | 1,364.50 | 1,343.00 | 1,349.60 | 1,349.60 | -0.44% | 5,232,398 |
| Apr 15, 2026 | 1,367.00 | 1,384.50 | 1,349.00 | 1,355.50 | 1,355.50 | 0.14% | 6,789,879 |
| Apr 13, 2026 | 1,318.00 | 1,366.90 | 1,315.30 | 1,353.60 | 1,353.60 | 0.21% | 8,974,851 |
| Apr 10, 2026 | 1,328.80 | 1,358.60 | 1,326.10 | 1,350.80 | 1,350.80 | 2.45% | 6,755,589 |
| Apr 9, 2026 | 1,322.30 | 1,338.60 | 1,312.80 | 1,318.50 | 1,318.50 | -1.09% | 6,542,529 |
| Apr 8, 2026 | 1,300.10 | 1,335.60 | 1,300.10 | 1,333.00 | 1,333.00 | 6.63% | 13,519,720 |
| Apr 7, 2026 | 1,237.80 | 1,255.50 | 1,221.00 | 1,250.10 | 1,250.10 | 0.39% | 9,248,545 |
| Apr 6, 2026 | 1,202.10 | 1,249.80 | 1,196.40 | 1,245.30 | 1,245.30 | 3.96% | 7,847,086 |
| Apr 2, 2026 | 1,174.60 | 1,202.30 | 1,150.30 | 1,197.90 | 1,197.90 | 0.40% | 9,501,543 |
| Apr 1, 2026 | 1,175.00 | 1,208.00 | 1,175.00 | 1,193.10 | 1,193.10 | 2.74% | 6,595,695 |
| Mar 30, 2026 | 1,185.10 | 1,188.80 | 1,153.90 | 1,161.30 | 1,161.30 | -3.64% | 18,534,880 |
| Mar 27, 2026 | 1,209.50 | 1,213.50 | 1,202.00 | 1,205.20 | 1,205.20 | -1.38% | 9,479,301 |
| Mar 25, 2026 | 1,200.00 | 1,239.00 | 1,198.00 | 1,222.10 | 1,222.10 | 2.46% | 9,645,791 |
| Mar 24, 2026 | 1,187.00 | 1,202.80 | 1,169.60 | 1,192.70 | 1,192.70 | 1.89% | 8,274,701 |
| Mar 23, 2026 | 1,181.00 | 1,185.10 | 1,165.00 | 1,170.60 | 1,170.60 | -2.77% | 6,697,446 |
| Mar 20, 2026 | 1,208.60 | 1,231.80 | 1,199.70 | 1,203.90 | 1,203.90 | -0.26% | 7,518,686 |
| Mar 19, 2026 | 1,221.00 | 1,241.50 | 1,202.00 | 1,207.00 | 1,207.00 | -3.69% | 8,264,698 |
| Mar 18, 2026 | 1,228.00 | 1,260.00 | 1,224.20 | 1,253.20 | 1,253.20 | 2.04% | 6,018,952 |
| Mar 17, 2026 | 1,219.70 | 1,232.30 | 1,210.00 | 1,228.10 | 1,228.10 | 1.10% | 5,707,317 |
| Mar 16, 2026 | 1,199.20 | 1,219.90 | 1,180.10 | 1,214.70 | 1,214.70 | 1.45% | 8,743,794 |
| Mar 13, 2026 | 1,224.00 | 1,234.50 | 1,194.30 | 1,197.30 | 1,197.30 | -3.01% | 9,098,187 |
| Mar 12, 2026 | 1,243.20 | 1,251.10 | 1,231.80 | 1,234.50 | 1,234.50 | -1.70% | 9,663,320 |