Axis Bank Limited (NSE:AXISBANK)
India · Delayed Price · Currency is INR 1,296.00
+1.80 (0.14%)
May 7, 2026, 3:30 PM IST
NSE:AXISBANK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 1,299.00 | 1,308.10 | 1,281.20 | 1,292.40 | - | -0.14% | 6,491,737 |
| 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 |
| Mar 11, 2026 | 1,310.00 | 1,317.50 | 1,252.70 | 1,255.80 | 1,255.80 | -4.48% | 6,859,908 |
| Mar 10, 2026 | 1,295.20 | 1,319.50 | 1,284.60 | 1,314.70 | 1,314.70 | 2.05% | 6,289,277 |
| Mar 9, 2026 | 1,282.20 | 1,291.00 | 1,260.80 | 1,288.30 | 1,288.30 | -2.09% | 7,926,265 |
| Mar 6, 2026 | 1,347.00 | 1,347.90 | 1,313.50 | 1,315.80 | 1,315.80 | -2.47% | 11,629,935 |
| Mar 5, 2026 | 1,354.90 | 1,355.80 | 1,335.30 | 1,349.10 | 1,349.10 | -0.16% | 6,057,499 |
| Mar 4, 2026 | 1,344.50 | 1,357.60 | 1,327.00 | 1,351.30 | 1,351.30 | -1.53% | 5,832,353 |
| Mar 2, 2026 | 1,369.10 | 1,384.70 | 1,353.60 | 1,372.30 | 1,372.30 | -0.84% | 5,132,511 |
| Feb 27, 2026 | 1,387.00 | 1,395.50 | 1,381.00 | 1,383.90 | 1,383.90 | -0.83% | 5,840,317 |
| Feb 26, 2026 | 1,403.00 | 1,405.70 | 1,386.00 | 1,395.50 | 1,395.50 | -0.53% | 8,979,547 |
| Feb 25, 2026 | 1,394.00 | 1,404.30 | 1,387.60 | 1,403.00 | 1,403.00 | 1.11% | 4,379,373 |
| Feb 24, 2026 | 1,398.00 | 1,398.00 | 1,383.50 | 1,387.60 | 1,387.60 | 0.06% | 7,888,492 |
| Feb 23, 2026 | 1,380.50 | 1,402.00 | 1,380.20 | 1,386.70 | 1,386.70 | 1.34% | 6,160,153 |
| Feb 20, 2026 | 1,351.00 | 1,376.50 | 1,351.00 | 1,368.30 | 1,368.30 | 0.86% | 3,791,536 |
| Feb 19, 2026 | 1,381.10 | 1,382.80 | 1,351.00 | 1,356.60 | 1,356.60 | -1.48% | 2,744,704 |