Skip to main content
logo
Axis Amc Ltd. - Axis Mutual Fund - Axis NIFTY Bank ETF (NSE:AXISBNKETF)
India flag India · Delayed Price · Currency is INR
569.54
-8.22 (-1.42%)
At close: Apr 28, 2026

NSE:AXISBNKETF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026575.22576.60568.50569.54569.54-1.42%5,319
Apr 27, 2026577.00579.30574.78577.76577.760.19%659
Apr 24, 2026579.95579.95573.50576.65576.65-0.36%1,032
Apr 23, 2026581.50584.71577.29578.74578.74-1.45%1,873
Apr 22, 2026574.12589.65574.12587.25587.25-0.27%715
Apr 21, 2026584.95589.06583.99588.85588.851.21%6,381
Apr 20, 2026579.27586.00579.27581.81581.810.26%1,528
Apr 17, 2026577.54581.00576.28580.31580.310.96%409
Apr 16, 2026580.40583.71573.92574.81574.81-0.47%4,505
Apr 15, 2026579.00580.96575.85577.52577.521.12%892
Apr 13, 2026565.00572.80560.00571.10571.10-0.43%1,856
Apr 10, 2026568.00575.20568.00573.55573.551.61%2,321
Apr 9, 2026571.01571.01562.50564.45564.45-1.43%9,046
Apr 8, 2026562.66573.10562.44572.61572.615.81%12,962
Apr 7, 2026538.00542.00534.00541.18541.18-0.06%1,576
Apr 6, 2026530.95542.24527.26541.51541.512.29%10,734
Apr 2, 2026523.25531.26512.51529.37529.37-0.08%7,953
Apr 1, 2026517.00533.00517.00529.77529.772.55%2,125
Mar 30, 2026535.97544.95516.09516.61516.61-3.62%6,688
Mar 27, 2026565.34565.34535.54535.99535.99-2.82%13,148
Mar 25, 2026548.01555.62547.99551.56551.561.91%2,169
Mar 24, 2026542.04543.00532.97541.23541.232.35%81,395
Mar 23, 2026542.00542.00528.00528.82528.82-3.89%2,074
Mar 20, 2026555.10559.20548.24550.24550.240.16%1,566
Mar 19, 2026555.03556.90547.21549.34549.34-3.45%3,362
Mar 18, 2026563.88569.84561.10568.95568.951.06%949
Mar 17, 2026558.87563.09555.75562.96562.961.21%10,582
Mar 16, 2026565.08565.08547.45556.23556.230.89%64,294
Mar 13, 2026579.53579.53550.85551.30551.30-2.49%74,915
Mar 12, 2026585.97585.97561.81565.40565.40-1.10%40,336
Mar 11, 2026584.00584.00571.05571.68571.68-2.33%484,162
Mar 10, 2026579.87585.57579.44585.33585.331.78%9,677
Mar 9, 2026592.85592.85568.66575.10575.10-2.99%25,390
Mar 6, 2026602.93602.93591.62592.85592.85-1.99%4,221
Mar 5, 2026618.28618.28602.85604.90604.900.28%660
Mar 4, 2026605.53606.71600.80603.20603.20-1.80%1,108
Mar 2, 2026618.11619.16610.63614.24614.24-1.40%13,466
Feb 27, 2026644.21644.21621.50622.98622.98-0.88%505
Feb 26, 2026628.11628.50626.21628.50628.500.06%239
Feb 25, 2026630.00630.71624.58628.11628.11-0.05%254
Feb 24, 2026629.50632.01625.33628.41628.41-0.05%1,286
Feb 23, 2026644.00644.00626.90628.75628.75-0.10%610
Feb 20, 2026626.16630.22626.16629.39629.390.80%448
Feb 19, 2026647.82647.82622.96624.40624.40-1.21%29,108
Feb 18, 2026628.53633.80628.05632.02632.020.56%8,355
Feb 17, 2026623.89628.57623.71628.53628.530.53%7,569
Feb 16, 2026635.32635.32610.05625.22625.220.87%534
Feb 13, 2026623.38623.52617.85619.83619.83-0.62%320
Feb 12, 2026623.67625.97623.04623.72623.72-0.15%3,662
Feb 11, 2026623.47624.90621.62624.64624.640.34%230