Skip to main content
logo
Axis Mutual Fund - Axis Nifty 50 ETF (NSE:AXISNIFTY)
India flag India · Delayed Price · Currency is INR
286.26
-0.93 (-0.32%)
Dec 26, 2025, 3:28 PM IST

NSE:AXISNIFTY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 2025288.89288.89285.89286.26286.26-0.32%6,117
Dec 24, 2025290.62290.62286.00287.19287.19-0.15%6,769
Dec 23, 2025287.00288.04286.86287.62287.620.22%4,761
Dec 22, 2025287.82287.82286.07286.98286.980.71%6,194
Dec 19, 2025276.54292.15276.54284.97284.970.47%5,526
Dec 18, 2025285.18285.50282.58283.64283.64-0.05%3,266
Dec 17, 2025292.66292.66283.25283.77283.77-0.13%4,525
Dec 16, 2025294.98294.98283.92284.14284.14-0.79%7,194
Dec 15, 2025285.62287.00284.42286.39286.39-0.02%883,971
Dec 12, 2025285.89286.62284.95286.46286.460.61%2,688
Dec 11, 2025283.98285.13282.82284.72284.720.47%3,319
Dec 10, 2025285.96285.97282.78283.39283.39-0.38%5,865
Dec 9, 2025286.74286.74283.03284.48284.48-0.29%5,076
Dec 8, 2025296.36296.36284.80285.32285.32-0.84%52,186
Dec 5, 2025288.44288.45286.04287.73287.730.59%11,351
Dec 4, 2025287.49287.49285.00286.04286.040.12%3,223
Dec 3, 2025288.45288.45284.56285.70285.70-0.22%17,461
Dec 2, 2025289.25289.25285.74286.33286.33-0.52%13,104
Dec 1, 2025290.70290.70287.24287.82287.82-0.11%20,457
Nov 28, 2025287.80289.23287.80288.13288.130.12%4,230
Nov 27, 2025287.36289.69281.65287.79287.790.15%28,272
Nov 26, 2025275.79287.50275.79287.36287.361.07%7,515
Nov 25, 2025293.63293.63283.82284.32284.32-0.27%4,458
Nov 24, 2025294.79294.79284.86285.08285.08-0.39%3,572
Nov 21, 2025287.27287.28285.70286.20286.20-0.37%9,540
Nov 20, 2025287.26287.99286.09287.26287.260.50%7,468
Nov 19, 2025293.13293.13283.63285.83285.830.44%9,560
Nov 18, 2025293.94293.94284.41284.59284.59-0.28%52,072
Nov 17, 2025285.12285.57284.41285.38285.380.34%9,485
Nov 14, 2025285.89285.90283.10284.40284.40-0.03%10,233
Nov 13, 2025288.36288.36283.63284.48284.48-0.31%5,712
Nov 12, 2025284.32285.72283.36285.36285.361.03%14,633
Nov 11, 2025284.44284.44279.18282.46282.460.36%4,728
Nov 10, 2025284.40284.40272.03281.44281.440.36%13,388
Nov 7, 2025281.74281.74278.23280.44280.440.06%8,801
Nov 6, 2025286.00287.97278.30280.28280.28-0.28%7,264
Nov 4, 2025284.55284.55281.01281.08281.08-0.73%4,022
Nov 3, 2025281.87283.55281.87283.15283.150.16%288,647
Oct 31, 2025284.05284.99282.61282.70282.70-0.63%9,221
Oct 30, 2025293.45293.45284.00284.48284.48-0.64%9,777
Oct 29, 2025285.70286.75284.51286.30286.300.66%6,147
Oct 28, 2025285.28286.02283.55284.43284.43-0.13%15,456
Oct 27, 2025283.01285.62283.01284.81284.810.64%13,292
Oct 24, 2025288.08288.08282.07283.01283.01-0.51%6,972
Oct 23, 2025292.02292.02283.61284.45284.450.33%25,868
Oct 21, 2025289.97289.97282.01283.51283.510.01%4,997
Oct 20, 2025273.26285.00273.26283.48283.480.63%14,216
Oct 17, 2025280.00282.90279.99281.71281.710.49%14,741
Oct 16, 2025277.90280.99275.41280.34280.340.88%9,043
Oct 15, 2025267.17278.36267.17277.89277.890.89%9,731