Axis Amc Ltd. - Axis Mutual Fund - Axis Nifty500 Value 50 ETF (NSE:AXISVALUE)
India · Delayed Price · Currency is INR 28.29
+0.02 (0.07%)
At close: Sep 5, 2025
NSE:AXISVALUE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 28.65 | 28.94 | 28.40 | 28.45 | - | -0.21% | 11,899 |
| Sep 8, 2025 | 28.59 | 28.64 | 28.41 | 28.51 | - | 0.78% | 8,377 |
| Sep 5, 2025 | 28.43 | 28.49 | 28.08 | 28.29 | - | 0.07% | 40,183 |
| Sep 4, 2025 | 28.66 | 28.66 | 28.21 | 28.27 | - | -0.84% | 15,332 |
| Sep 3, 2025 | 28.14 | 28.51 | 28.09 | 28.51 | - | 0.99% | 5,785 |
| Sep 2, 2025 | 28.77 | 28.77 | 28.02 | 28.23 | - | 0.57% | 4,015 |
| Sep 1, 2025 | 27.74 | 28.09 | 27.50 | 28.07 | - | 1.67% | 30,917 |
| Aug 29, 2025 | 27.76 | 27.79 | 27.51 | 27.61 | - | -0.32% | 47,805 |
| Aug 28, 2025 | 27.90 | 28.00 | 27.65 | 27.70 | - | -0.72% | 16,128 |
| Aug 26, 2025 | 28.38 | 28.38 | 27.85 | 27.90 | - | -1.20% | 150,173 |
| Aug 25, 2025 | 28.32 | 28.41 | 28.23 | 28.24 | - | -0.14% | 31,535 |
| Aug 22, 2025 | 28.45 | 28.45 | 28.11 | 28.28 | - | -0.60% | 229,563 |
| Aug 21, 2025 | 28.58 | 28.88 | 22.84 | 28.45 | - | -0.45% | 16,056 |
| Aug 20, 2025 | 28.70 | 28.70 | 28.40 | 28.58 | - | 0.42% | 3,063 |
| Aug 19, 2025 | 28.32 | 28.60 | 28.25 | 28.46 | - | 0.53% | 8,747 |
| Aug 18, 2025 | 27.43 | 28.90 | 27.43 | 28.31 | - | 1.14% | 33,990 |
| Aug 14, 2025 | 28.38 | 28.38 | 27.89 | 27.99 | - | -0.89% | 12,956 |
| Aug 13, 2025 | 28.21 | 28.29 | 28.17 | 28.24 | - | 0.61% | 6,226 |
| Aug 12, 2025 | 27.86 | 28.11 | 27.86 | 28.07 | - | 0.21% | 10,089 |
| Aug 11, 2025 | 27.98 | 28.03 | 27.50 | 28.01 | - | 1.16% | 18,071 |
| Aug 8, 2025 | 27.79 | 27.86 | 27.61 | 27.69 | - | -0.36% | 8,669 |
| Aug 7, 2025 | 27.92 | 27.92 | 27.51 | 27.79 | - | -0.43% | 27,673 |
| Aug 6, 2025 | 28.05 | 28.05 | 27.78 | 27.91 | - | -0.04% | 14,264 |
| Aug 5, 2025 | 28.32 | 28.70 | 27.00 | 27.92 | - | -0.36% | 9,429 |
| Aug 4, 2025 | 27.50 | 28.14 | 26.83 | 28.02 | - | 0.94% | 45,153 |
| 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 |