Skip to main content
logo
Axis Mutual Fund - Axis Nifty 50 ETF (NSE:AXISNIFTY)
India flag India · Delayed Price · Currency is INR
264.41
-0.45 (-0.17%)
Apr 28, 2026, 3:29 PM IST

NSE:AXISNIFTY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 13, 2026266.99266.99254.33255.18255.18-2.03%70,909
Mar 12, 2026269.44269.44259.33260.48260.48-0.91%141,526
Mar 11, 2026269.99269.99262.59262.87262.87-1.65%21,443
Mar 10, 2026266.77267.62265.00267.28267.280.93%115,599
Mar 9, 2026262.52265.30260.00264.82264.82-1.65%258,190
Mar 6, 2026276.00276.00268.72269.26269.26-1.19%35,458
Mar 5, 2026276.70276.70269.52272.49272.491.16%22,106
Mar 4, 2026282.04282.04267.00269.36269.36-1.63%33,858
Mar 2, 2026275.35275.41271.14273.83273.83-1.27%159,097
Feb 27, 2026284.50284.50276.90277.34277.34-1.21%42,271
Feb 26, 2026288.96288.96279.55280.73280.730.07%26,426
Feb 25, 2026281.35282.20279.71280.54280.540.21%7,397
Feb 24, 2026282.43282.43279.00279.95279.95-0.88%128,632
Feb 23, 2026288.41288.41281.17282.43282.430.37%15,075
Feb 20, 2026271.66284.00271.66281.38281.380.47%6,248
Feb 19, 2026287.50287.50279.73280.06280.06-1.36%15,044
Feb 18, 2026283.54284.23282.08283.93283.930.25%9,707
Feb 17, 2026290.61290.61280.70283.21283.210.38%25,318
Feb 16, 2026280.04282.64279.51282.15282.150.58%9,813
Feb 13, 2026286.19286.19280.25280.53280.53-1.24%26,497
Feb 12, 2026292.63292.63282.64284.06284.06-0.50%6,038
Feb 11, 2026285.29286.15284.65285.50285.500.08%8,818
Feb 10, 2026284.87285.61284.30285.28285.280.38%11,942