Skip to main content
logo
Axis Mutual Fund - Axis Nifty 50 ETF (NSE:AXISNIFTY)
India flag India · Delayed Price · Currency is INR
285.40
+2.39 (0.84%)
Oct 27, 2025, 3:29 PM IST

NSE:AXISNIFTY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 2025283.01285.62283.01284.81284.810.64%13,307
Oct 24, 2025288.08288.08282.07283.01283.01-0.51%7,002
Oct 23, 2025292.02292.02283.61284.45284.450.33%26,068
Oct 21, 2025289.97289.97282.01283.51283.510.01%7,051
Oct 20, 2025273.26285.00273.26283.48283.480.63%14,499
Oct 17, 2025280.00282.90279.99281.71281.710.49%17,797
Oct 16, 2025277.90280.99275.41280.34280.340.88%9,078
Oct 15, 2025267.17278.36267.17277.89277.890.89%9,862
Oct 14, 2025278.99279.00275.00275.43275.43-0.53%6,341
Oct 13, 2025277.14277.29275.81276.89276.89-0.13%3,878
Oct 10, 2025276.65277.93275.72277.26277.260.57%7,555
Oct 9, 2025282.58282.58274.28275.69275.690.49%2,863
Oct 8, 2025276.69276.69274.00274.35274.35-0.35%2,766
Oct 7, 2025283.27283.27274.77275.32275.320.11%11,884
Oct 6, 2025275.37275.37272.28275.02275.020.75%7,243
Oct 3, 2025276.18276.18270.10272.97272.970.28%13,216
Oct 1, 2025272.75272.75270.11272.20272.200.74%10,449
Sep 30, 2025272.05272.69269.55270.20270.20-0.18%10,417
Sep 29, 2025271.54272.36270.20270.70270.70-0.03%9,348
Sep 26, 2025273.00273.06270.53270.79270.79-0.95%7,696
Sep 25, 2025275.09275.50273.20273.38273.38-0.64%3,281
Sep 24, 2025276.14276.14274.61275.15275.15-0.47%3,522
Sep 23, 2025276.23277.00275.69276.46276.460.09%1,550
Sep 22, 2025284.70284.70276.07276.22276.22-0.75%7,669
Sep 19, 2025286.75286.75277.20278.30278.30-0.04%14,370
Sep 18, 2025279.43279.43277.66278.40278.400.18%5,485
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