NSE:AXISNIFTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	262.52	265.30	260.00	264.82	264.82	-1.65%	258,190
Mar 6, 2026	276.00	276.00	268.72	269.26	269.26	-1.19%	35,458
Mar 5, 2026	276.70	276.70	269.52	272.49	272.49	1.16%	22,106
Mar 4, 2026	282.04	282.04	267.00	269.36	269.36	-1.63%	33,858
Mar 2, 2026	275.35	275.41	271.14	273.83	273.83	-1.27%	159,097
Feb 27, 2026	284.50	284.50	276.90	277.34	277.34	-1.21%	42,271
Feb 26, 2026	288.96	288.96	279.55	280.73	280.73	0.07%	26,426
Feb 25, 2026	281.35	282.20	279.71	280.54	280.54	0.21%	7,397
Feb 24, 2026	282.43	282.43	279.00	279.95	279.95	-0.88%	128,632
Feb 23, 2026	288.41	288.41	281.17	282.43	282.43	0.37%	15,075
Feb 20, 2026	271.66	284.00	271.66	281.38	281.38	0.47%	6,248
Feb 19, 2026	287.50	287.50	279.73	280.06	280.06	-1.36%	15,044
Feb 18, 2026	283.54	284.23	282.08	283.93	283.93	0.25%	9,707
Feb 17, 2026	290.61	290.61	280.70	283.21	283.21	0.38%	25,318
Feb 16, 2026	280.04	282.64	279.51	282.15	282.15	0.58%	9,813
Feb 13, 2026	286.19	286.19	280.25	280.53	280.53	-1.24%	26,497
Feb 12, 2026	292.63	292.63	282.64	284.06	284.06	-0.50%	6,038
Feb 11, 2026	285.29	286.15	284.65	285.50	285.50	0.08%	8,818
Feb 10, 2026	284.87	285.61	284.30	285.28	285.28	0.38%	11,942
Feb 9, 2026	284.51	284.78	283.13	284.21	284.21	0.60%	8,028
Feb 6, 2026	284.80	284.80	280.20	282.52	282.52	0.29%	15,620
Feb 5, 2026	284.65	284.65	281.42	281.71	281.71	-0.54%	5,532
Feb 4, 2026	282.64	283.73	281.90	283.24	283.24	0.25%	6,726
Feb 3, 2026	288.15	288.15	281.76	282.54	282.54	2.47%	104,732
Feb 2, 2026	279.30	279.30	272.01	275.72	275.72	0.56%	12,584
Feb 1, 2026	283.30	283.30	271.24	274.19	274.19	-1.55%	67,672
Jan 30, 2026	278.95	279.23	277.39	278.52	278.52	-0.15%	27,185
Jan 29, 2026	278.02	279.57	276.33	278.95	278.95	0.13%	10,486
Jan 28, 2026	280.17	280.17	275.00	278.58	278.58	0.43%	34,578
Jan 27, 2026	284.10	284.10	274.08	277.40	277.40	0.57%	11,527
Jan 23, 2026	278.70	278.92	275.40	275.83	275.83	-0.80%	9,359
Jan 22, 2026	283.60	283.60	276.29	278.06	278.06	0.50%	10,653
Jan 21, 2026	278.28	278.29	274.46	276.69	276.69	-0.35%	81,315
Jan 20, 2026	281.37	281.45	277.45	277.66	277.66	-1.35%	98,467
Jan 19, 2026	289.70	289.70	280.47	281.47	281.47	-0.42%	8,646
Jan 16, 2026	283.87	284.55	282.28	282.66	282.66	0.28%	19,941
Jan 14, 2026	282.19	283.45	281.78	281.86	281.86	-0.35%	17,693
Jan 13, 2026	284.17	284.18	281.78	282.84	282.84	-0.25%	26,653
Jan 12, 2026	283.11	283.90	280.25	283.55	283.55	0.37%	19,303
Jan 9, 2026	286.25	286.25	281.95	282.50	282.50	-0.76%	77,969
Jan 8, 2026	280.21	289.84	280.21	284.67	284.67	-0.95%	19,972
Jan 7, 2026	296.38	296.38	284.75	287.40	287.40	-0.12%	123,164
Jan 6, 2026	279.09	288.95	279.09	287.75	287.75	0.01%	11,987
Jan 5, 2026	293.80	293.80	285.55	287.72	287.72	-0.43%	7,958
Jan 2, 2026	289.49	289.49	286.84	288.97	288.97	0.79%	44,435
Jan 1, 2026	287.55	287.55	286.60	286.71	286.71	-0.11%	8,442
Dec 31, 2025	287.43	287.48	285.91	287.02	287.02	0.39%	61,519
Dec 30, 2025	289.97	289.97	283.92	285.91	285.91	0.38%	1,226,907
Dec 29, 2025	294.85	294.85	284.63	284.83	284.83	-0.50%	26,099
Dec 26, 2025	288.89	288.89	285.89	286.26	286.26	-0.32%	6,117