Axis AMC Ltd. - Axis Mutual Fund - Axis Nifty Healthcare Exchange Traded Fund (NSE:HEALTHAXIS)

India · Delayed Price · Currency is INR

173.88

+2.66 (1.55%)

At close: Sep 23, 2026

NSE:HEALTHAXIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	170.32	175.00	170.32	173.88	173.88	1.55%	1,915
Sep 22, 2026	171.35	171.35	170.10	171.22	171.22	-0.33%	639
Sep 21, 2026	169.67	172.00	165.30	171.79	171.79	1.25%	2,060
Sep 18, 2026	168.49	169.90	168.36	169.67	169.67	1.03%	1,483
Sep 17, 2026	165.48	168.22	165.48	167.94	167.94	1.49%	2,855
Sep 16, 2026	166.34	166.50	164.44	165.48	165.48	-0.55%	5,023
Sep 15, 2026	168.42	170.70	166.00	166.40	166.40	-1.20%	3,445
Sep 11, 2026	168.13	168.85	167.02	168.42	168.42	0.17%	3,098
Sep 10, 2026	168.64	169.22	167.52	168.13	168.13	-0.44%	1,495
Sep 9, 2026	170.43	170.90	168.18	168.88	168.88	-0.25%	1,412
Sep 8, 2026	168.00	169.68	168.00	169.31	169.31	0.71%	989
Sep 7, 2026	171.21	171.50	166.70	168.11	168.11	0.64%	3,053
Sep 4, 2026	171.23	190.00	166.75	167.04	167.04	-0.98%	6,611
Sep 3, 2026	171.27	171.27	168.14	168.69	168.69	-0.83%	5,333
Sep 2, 2026	169.73	173.00	168.32	170.11	170.11	0.54%	1,130
Sep 1, 2026	170.32	170.44	169.20	169.20	169.20	-0.28%	6,914
Aug 31, 2026	174.21	174.21	169.00	169.68	169.68	-0.65%	4,479
Aug 28, 2026	165.40	171.42	165.40	170.79	170.79	0.67%	7,441
Aug 27, 2026	169.30	169.99	168.91	169.65	169.65	-0.12%	12,037
Aug 26, 2026	168.56	170.03	168.56	169.86	169.86	0.02%	4,161
Aug 25, 2026	166.88	190.00	166.78	169.82	169.82	1.95%	2,708
Aug 24, 2026	168.16	168.16	165.84	166.57	166.57	-0.45%	5,124
Aug 21, 2026	168.00	168.91	166.18	167.33	167.33	-0.94%	5,463
Aug 20, 2026	167.77	178.00	167.04	168.91	168.91	1.18%	2,461
Aug 19, 2026	167.77	170.00	166.58	166.94	166.94	-0.24%	2,255
Aug 18, 2026	167.93	168.46	167.31	167.34	167.34	-0.35%	4,609
Aug 17, 2026	168.93	168.97	167.24	167.93	167.93	0.07%	2,911
Aug 14, 2026	168.45	171.06	167.61	167.82	167.82	-0.37%	10,610
Aug 13, 2026	169.04	169.20	168.13	168.45	168.45	-0.30%	8,155
Aug 12, 2026	169.30	169.56	168.08	168.95	168.95	-0.41%	10,322
Aug 11, 2026	170.41	170.41	168.16	169.64	169.64	0.04%	9,677
Aug 10, 2026	170.93	171.35	169.01	169.57	169.57	0.08%	8,608
Aug 7, 2026	171.59	171.59	169.00	169.44	169.44	-0.27%	2,812
Aug 6, 2026	171.01	171.22	169.38	169.90	169.90	0.21%	21,552
Aug 5, 2026	173.16	173.16	168.93	169.55	169.55	-0.31%	43,189
Aug 4, 2026	169.00	173.72	169.00	170.08	170.08	-0.11%	4,574
Aug 3, 2026	170.60	172.30	168.63	170.26	170.26	-0.20%	8,530
Jul 31, 2026	170.84	171.60	170.25	170.60	170.60	0.45%	4,312
Jul 30, 2026	169.58	171.11	169.56	169.83	169.83	0.15%	6,063
Jul 29, 2026	168.60	169.98	168.50	169.58	169.58	1.14%	9,868
Jul 28, 2026	168.00	168.50	165.58	167.67	167.67	0.29%	7,431
Jul 27, 2026	166.12	167.72	166.12	167.19	167.19	1.27%	2,047
Jul 24, 2026	166.98	166.98	164.49	165.10	165.10	-0.31%	13,795
Jul 23, 2026	169.00	169.00	164.90	165.62	165.62	-0.29%	11,824
Jul 22, 2026	166.49	169.00	165.53	166.10	166.10	-1.31%	10,501
Jul 21, 2026	167.30	168.44	167.12	168.30	168.30	0.49%	5,777
Jul 20, 2026	167.12	168.45	166.20	167.48	167.48	1.21%	5,158
Jul 17, 2026	168.62	168.62	165.03	165.47	165.47	-1.57%	4,260
Jul 16, 2026	168.14	168.85	167.27	168.11	168.11	0.05%	2,108
Jul 15, 2026	167.16	169.00	166.61	168.03	168.03	0.55%	3,017