Skip to main content
logo
Axis Mutual Fund - Axis Nifty 50 ETF (NSE:AXISNIFTY)
India flag India · Delayed Price · Currency is INR
258.04
-1.79 (-0.69%)
At close: Jun 1, 2026

NSE:AXISNIFTY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 2026263.60263.60257.50258.04258.04-0.69%21,286
May 29, 2026267.10267.10259.47259.83259.83-1.34%63,559
May 27, 2026259.92263.77259.92263.35263.35-0.13%10,030
May 26, 2026268.30268.30263.50263.70263.70-0.28%3,333
May 25, 2026267.65267.65258.20264.43264.431.26%17,808
May 22, 2026261.50262.08260.45261.13261.130.40%10,189
May 21, 2026266.30266.30259.52260.08260.08-0.25%7,188
May 20, 2026264.30264.30258.10260.74260.740.46%3,847
May 19, 2026264.80264.80259.36259.55259.55-0.25%17,106
May 18, 2026255.30260.53255.30260.19260.190.09%23,153
May 15, 2026260.39262.57259.33259.96259.96-0.08%14,005
May 14, 2026255.00261.10253.10260.16260.160.91%6,996
May 13, 2026261.70261.70256.14257.82257.820.06%14,961
May 12, 2026262.15262.15257.00257.67257.67-1.72%28,679
May 11, 2026271.30271.30262.00262.19262.19-1.51%26,991
May 8, 2026272.30272.30264.96266.22266.22-0.62%17,458
May 7, 2026260.73272.77260.73267.89267.890.18%6,954
May 6, 2026266.82268.11264.33267.42267.420.98%13,047
May 5, 2026273.03273.03263.00264.82264.82-0.10%6,841
May 4, 2026259.33267.27259.33265.08265.080.17%36,883
Apr 30, 2026264.25265.05262.02264.62264.62-0.24%7,962
Apr 29, 2026265.37267.59265.00265.26265.260.46%21,324
Apr 28, 2026270.16270.16263.04264.05264.05-0.31%16,685
Apr 27, 2026263.39265.66263.39264.86264.860.56%41,569
Apr 24, 2026267.03267.10261.75263.39263.39-1.01%40,391
Apr 23, 2026266.36267.69265.54266.07266.07-0.83%11,159
Apr 22, 2026269.99269.99267.47268.31268.31-0.56%31,378
Apr 21, 2026266.99270.00266.99269.81269.810.78%8,445
Apr 20, 2026268.01268.94266.55267.73267.73-0.10%9,916
Apr 17, 2026267.51268.31264.75268.01268.010.56%38,811
Apr 16, 2026269.63269.63265.50266.52266.52-0.04%44,374
Apr 15, 2026269.39269.39265.63266.63266.631.48%34,729
Apr 13, 2026256.81263.48256.81262.73262.73-0.76%47,391
Apr 10, 2026261.23265.10261.23264.75264.751.10%38,021
Apr 9, 2026264.34264.34260.84261.87261.87-0.93%42,386
Apr 8, 2026260.77264.61260.57264.33264.333.98%63,539
Apr 7, 2026259.27260.54250.32254.21254.210.50%61,030
Apr 6, 2026257.20257.20247.95252.95252.950.81%43,894
Apr 2, 2026246.00251.00244.00250.93250.930.40%254,322
Apr 1, 2026249.75252.70249.20249.94249.942.12%60,869
Mar 30, 2026251.50251.90244.61244.75244.75-2.68%237,866
Mar 27, 2026262.03262.03251.00251.48251.48-1.63%51,457
Mar 25, 2026250.54258.44250.54255.64255.641.23%268,476
Mar 24, 2026255.48255.48249.11252.54252.541.86%80,738
Mar 23, 2026262.25262.25247.21247.94247.94-2.62%250,988
Mar 20, 2026269.33269.33254.00254.61254.61-2.63%67,695
Mar 19, 2026260.40271.00254.21261.49261.49-0.09%64,924
Mar 18, 2026258.55262.60258.55261.72261.720.78%37,683
Mar 17, 2026260.67260.67256.89259.69259.690.78%37,983
Mar 16, 2026253.19258.50252.97257.67257.670.98%198,767