Skip to main content
logo
Axis Mutual Fund - Axis Nifty 50 ETF (NSE:AXISNIFTY)
India flag India · Delayed Price · Currency is INR
277.89
+1.35 (0.49%)
Sep 17, 2025, 3:29 PM IST

NSE:AXISNIFTY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 2025268.24278.29268.24277.89277.890.49%8,608
Sep 16, 2025275.25277.00275.25276.54276.540.46%4,005
Sep 15, 2025275.77275.84274.82275.27275.270.03%9,940
Sep 12, 2025275.91275.91274.31275.20275.200.24%3,346
Sep 11, 2025275.45275.45273.31274.54274.540.17%2,608
Sep 10, 2025280.49280.49273.26274.08274.080.65%129,445
Sep 9, 2025280.10280.10270.56272.32272.320.14%2,339
Sep 8, 2025269.55272.79269.55271.94271.940.14%3,525
Sep 5, 2025279.77279.77270.25271.57271.57-0.02%2,186
Sep 4, 2025278.80278.80262.56271.62271.620.35%4,051
Sep 3, 2025278.14278.14268.83270.68270.680.24%3,632
Sep 2, 2025271.00271.85269.06270.04270.04-0.05%3,551
Sep 1, 2025270.49270.49268.24270.18270.180.73%7,528
Aug 29, 2025270.46271.48268.14268.23268.23-0.33%2,928
Aug 28, 2025273.20273.20268.83269.12269.12-0.75%9,061
Aug 26, 2025266.77281.83266.77271.15271.15-0.90%11,105
Aug 25, 2025274.74274.74272.00273.62273.620.51%2,092
Aug 22, 2025281.87281.87272.23272.24272.24-1.00%129,629
Aug 21, 2025277.48277.48274.45275.00275.000.02%3,514
Aug 20, 2025274.80274.99272.73274.95274.950.55%4,486
Aug 19, 2025273.56274.27273.05273.44273.440.17%6,896
Aug 18, 2025278.16278.16271.64272.97272.971.08%6,322
Aug 14, 2025270.96270.96269.47270.06270.060.16%3,368
Aug 13, 2025268.35270.00268.34269.62269.620.48%2,933
Aug 12, 2025268.90270.82267.93268.34268.34-0.37%3,010
Aug 11, 2025264.10270.85264.10269.33269.330.70%10,235
Aug 8, 2025270.89270.89267.07267.46267.46-0.78%7,874
Aug 7, 2025277.63277.63267.19269.55269.55-7,010
Aug 6, 2025272.75272.75269.03269.54269.54-0.19%2,690
Aug 5, 2025270.93271.52269.48270.04270.04-0.35%3,833
Aug 4, 2025277.32277.32267.56270.99270.990.65%126,155
Aug 1, 2025271.58272.27268.59269.24269.24-0.86%7,560
Jul 31, 2025272.49273.15269.72271.58271.58-0.34%6,384
Jul 30, 2025271.91272.86271.50272.51272.510.22%1,660
Jul 29, 2025270.55272.31269.46271.91271.910.51%15,208
Jul 28, 2025276.70276.70270.16270.54270.54-0.58%18,419
Jul 25, 2025275.68275.68271.55272.11272.11-0.89%6,262
Jul 24, 2025277.66279.00273.92274.54274.54-0.63%2,114
Jul 23, 2025276.05276.99273.01276.28276.280.58%3,479
Jul 22, 2025276.89276.89273.82274.68274.680.03%4,227
Jul 21, 2025281.50281.50270.57274.60274.600.48%2,953
Jul 18, 2025283.32283.32272.60273.30273.30-0.64%2,648
Jul 17, 2025278.37278.38274.90275.07275.07-0.22%3,169
Jul 16, 2025277.17277.17273.67275.68275.68-0.05%21,872
Jul 15, 2025275.41276.31274.21275.81275.810.41%142,270
Jul 14, 2025277.75277.75272.55274.68274.68-0.26%9,739
Jul 11, 2025278.56278.56274.80275.40275.40-0.82%6,389
Jul 10, 2025285.55285.55277.31277.69277.69-0.32%2,196
Jul 9, 2025280.64280.64278.12278.59278.59-0.02%1,816
Jul 8, 2025281.00281.00277.69278.65278.650.02%5,616