Axis Amc Ltd. - Axis Mutual Fund - Axis Nifty500 Value 50 ETF (NSE:AXISVALUE)
India · Delayed Price · Currency is INR 28.30
-0.26 (-0.91%)
At close: Jul 28, 2025, 3:30 PM IST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 28.09 | 28.77 | 27.56 | 27.76 | - | -1.14% | 33,919 |
| Jul 31, 2025 | 28.32 | 28.32 | 27.92 | 28.08 | - | -0.81% | 15,659 |
| Jul 30, 2025 | 28.39 | 28.66 | 28.30 | 28.31 | - | -0.28% | 14,251 |
| Jul 29, 2025 | 28.34 | 28.50 | 28.13 | 28.39 | - | 0.32% | 71,725 |
| Jul 28, 2025 | 28.57 | 28.71 | 28.27 | 28.30 | - | -0.91% | 9,238 |
| Jul 25, 2025 | 29.09 | 29.09 | 28.50 | 28.56 | - | -1.31% | 79,059 |
| Jul 24, 2025 | 29.11 | 29.11 | 28.90 | 28.94 | - | -0.10% | 77,491 |
| Jul 23, 2025 | 29.05 | 29.15 | 28.86 | 28.97 | - | 0.21% | 4,050 |
| Jul 22, 2025 | 29.00 | 29.32 | 28.90 | 28.91 | - | -0.28% | 2,549 |
| Jul 21, 2025 | 29.12 | 29.13 | 28.76 | 28.99 | - | 0.07% | 41,140 |
| Jul 18, 2025 | 29.04 | 29.23 | 28.90 | 28.97 | - | -0.21% | 8,832 |
| Jul 17, 2025 | 29.10 | 29.10 | 28.93 | 29.03 | - | 0.07% | 2,097 |
| Jul 16, 2025 | 28.82 | 29.03 | 28.82 | 29.01 | - | 0.17% | 4,388 |
| Jul 15, 2025 | 29.35 | 29.35 | 28.85 | 28.96 | - | 0.66% | 12,835 |
| Jul 14, 2025 | 28.74 | 29.03 | 28.44 | 28.77 | - | 0.14% | 21,561 |
| Jul 11, 2025 | 28.83 | 28.88 | 28.65 | 28.73 | - | -0.31% | 11,483 |
| Jul 10, 2025 | 28.92 | 28.92 | 28.70 | 28.82 | - | -0.07% | 3,115 |
| Jul 9, 2025 | 28.87 | 29.18 | 28.75 | 28.84 | - | -0.59% | 20,037 |
| Jul 8, 2025 | 28.86 | 29.16 | 28.86 | 29.01 | - | - | 10,509 |
| Jul 7, 2025 | 29.03 | 29.33 | 28.73 | 29.01 | - | -0.03% | 11,734 |
| Jul 4, 2025 | 28.93 | 29.18 | 28.81 | 29.02 | - | 0.28% | 10,583 |
| Jul 3, 2025 | 29.18 | 29.18 | 28.93 | 28.94 | - | -0.31% | 17,308 |
| Jul 2, 2025 | 29.09 | 29.20 | 28.88 | 29.03 | - | -0.21% | 52,005 |
| Jul 1, 2025 | 29.82 | 29.82 | 28.85 | 29.09 | - | -0.03% | 46,828 |
| Jun 30, 2025 | 29.20 | 29.62 | 28.97 | 29.10 | - | 0.59% | 44,786 |
| Jun 27, 2025 | 29.00 | 29.57 | 28.69 | 28.93 | - | -0.38% | 25,051 |
| Jun 26, 2025 | 28.34 | 29.80 | 28.30 | 29.04 | - | 2.61% | 45,318 |
| Jun 25, 2025 | 28.21 | 28.47 | 28.15 | 28.30 | - | 0.35% | 5,083 |
| Jun 24, 2025 | 28.28 | 28.36 | 28.10 | 28.20 | - | 0.46% | 5,181 |
| Jun 23, 2025 | 27.97 | 28.14 | 27.44 | 28.07 | - | 0.36% | 13,863 |
| Jun 20, 2025 | 27.75 | 28.00 | 27.67 | 27.97 | - | 1.27% | 4,006 |
| Jun 19, 2025 | 27.95 | 28.00 | 27.55 | 27.62 | - | -1.07% | 17,822 |
| Jun 18, 2025 | 28.01 | 28.14 | 27.86 | 27.92 | - | -0.29% | 9,618 |
| Jun 17, 2025 | 28.67 | 28.67 | 27.90 | 28.00 | - | -0.96% | 15,441 |
| Jun 16, 2025 | 28.97 | 28.97 | 27.50 | 28.27 | - | -1.05% | 57,300 |
| Jun 13, 2025 | 28.32 | 29.62 | 27.93 | 28.57 | - | 0.88% | 823,439 |
| Jun 12, 2025 | 28.78 | 29.05 | 28.26 | 28.32 | - | -1.60% | 51,190 |
| Jun 11, 2025 | 28.60 | 29.07 | 28.60 | 28.78 | - | 0.14% | 27,599 |
| Jun 10, 2025 | 28.63 | 28.98 | 28.62 | 28.74 | - | 0.35% | 16,391 |
| Jun 9, 2025 | 28.57 | 29.50 | 28.44 | 28.64 | - | 1.38% | 20,202 |
| Jun 6, 2025 | 28.27 | 28.49 | 27.92 | 28.25 | - | 1.07% | 6,389 |
| Jun 5, 2025 | 28.28 | 28.28 | 27.81 | 27.95 | - | 0.07% | 3,264 |
| Jun 4, 2025 | 27.96 | 28.05 | 27.73 | 27.93 | - | 0.29% | 3,814 |
| Jun 3, 2025 | 28.94 | 28.94 | 27.82 | 27.85 | - | -0.61% | 8,461 |
| Jun 2, 2025 | 28.17 | 28.20 | 27.87 | 28.02 | - | 0.54% | 24,531 |
| May 30, 2025 | 28.27 | 28.27 | 27.80 | 27.87 | - | -0.92% | 16,784 |
| May 29, 2025 | 28.38 | 28.38 | 27.98 | 28.13 | - | 0.36% | 56,202 |
| May 28, 2025 | 28.57 | 28.58 | 27.93 | 28.03 | - | -0.64% | 18,437 |
| May 27, 2025 | 28.37 | 29.16 | 27.96 | 28.21 | - | - | 40,976 |
| May 26, 2025 | 28.07 | 28.33 | 28.03 | 28.21 | - | 0.53% | 29,554 |