Axis Mutual Fund - Axis Nifty IT ETF (NSE:ITAXIS)
India · Delayed Price · Currency is INR 313.65
-2.04 (-0.65%)
At close: Sep 23, 2026
NSE:ITAXIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 318.85 | 322.00 | 311.37 | 313.65 | 313.65 | -0.65% | 6,530 |
| Sep 22, 2026 | 325.48 | 325.48 | 313.00 | 315.69 | 315.69 | -1.81% | 2,172 |
| Sep 21, 2026 | 315.50 | 326.88 | 315.00 | 321.50 | 321.50 | 1.55% | 5,158 |
| Sep 18, 2026 | 323.98 | 323.98 | 315.39 | 316.58 | 316.58 | -1.07% | 2,163 |
| Sep 17, 2026 | 319.00 | 323.17 | 318.10 | 320.02 | 320.02 | -0.12% | 609 |
| Sep 16, 2026 | 327.00 | 327.01 | 319.80 | 320.41 | 320.41 | -1.52% | 865 |
| Sep 15, 2026 | 324.38 | 335.43 | 324.35 | 325.36 | 325.36 | 1.38% | 12,083 |
| Sep 11, 2026 | 317.73 | 320.98 | 317.73 | 320.94 | 320.94 | 1.02% | 1,947 |
| Sep 10, 2026 | 320.30 | 320.85 | 316.75 | 317.69 | 317.69 | -0.68% | 1,103 |
| Sep 9, 2026 | 325.00 | 328.55 | 318.25 | 319.85 | 319.85 | -2.88% | 6,063 |
| Sep 8, 2026 | 329.00 | 331.50 | 328.05 | 329.35 | 329.35 | -0.32% | 1,294 |
| Sep 7, 2026 | 335.64 | 338.00 | 328.60 | 330.42 | 330.42 | -2.54% | 8,697 |
| Sep 4, 2026 | 343.16 | 344.99 | 335.61 | 339.03 | 339.03 | -0.21% | 1,669 |
| Sep 3, 2026 | 343.66 | 343.66 | 338.50 | 339.76 | 339.76 | -0.98% | 1,260 |
| Sep 2, 2026 | 343.32 | 344.35 | 338.37 | 343.11 | 343.11 | -0.09% | 2,185 |
| Sep 1, 2026 | 342.70 | 348.00 | 340.00 | 343.43 | 343.43 | 0.18% | 4,144 |
| Aug 31, 2026 | 347.27 | 347.27 | 338.15 | 342.83 | 342.83 | -0.29% | 1,689 |
| Aug 28, 2026 | 337.68 | 345.34 | 337.68 | 343.84 | 343.84 | 3.57% | 10,697 |
| Aug 27, 2026 | 335.32 | 335.52 | 329.83 | 332.00 | 332.00 | -1.03% | 4,857 |
| Aug 26, 2026 | 339.36 | 339.36 | 334.42 | 335.47 | 335.47 | -0.69% | 1,612 |
| Aug 25, 2026 | 337.89 | 339.20 | 334.00 | 337.80 | 337.80 | 0.78% | 935 |
| Aug 24, 2026 | 335.30 | 340.90 | 333.62 | 335.20 | 335.20 | -0.55% | 4,223 |
| Aug 21, 2026 | 335.73 | 339.10 | 334.78 | 337.07 | 337.07 | 0.43% | 1,040 |
| Aug 20, 2026 | 339.33 | 341.55 | 335.00 | 335.63 | 335.63 | 0.17% | 2,617 |
| Aug 19, 2026 | 335.74 | 337.99 | 332.41 | 335.05 | 335.05 | 0.34% | 2,048 |
| Aug 18, 2026 | 340.00 | 340.00 | 332.48 | 333.91 | 333.91 | -2.27% | 5,403 |
| Aug 17, 2026 | 337.35 | 347.03 | 337.35 | 341.65 | 341.65 | -1.26% | 4,825 |
| Aug 14, 2026 | 337.62 | 349.48 | 337.62 | 346.00 | 346.00 | 0.43% | 1,773 |
| Aug 13, 2026 | 344.29 | 346.37 | 343.50 | 344.51 | 344.51 | -0.54% | 4,811 |
| Aug 12, 2026 | 348.89 | 350.31 | 342.40 | 346.37 | 346.37 | -0.90% | 5,360 |
| Aug 11, 2026 | 351.72 | 352.09 | 348.11 | 349.50 | 349.50 | 0.26% | 6,054 |
| Aug 10, 2026 | 348.85 | 352.00 | 348.00 | 348.58 | 348.58 | 0.23% | 2,586,310 |
| Aug 7, 2026 | 347.25 | 350.08 | 345.00 | 347.78 | 347.78 | 1.51% | 4,819 |
| Aug 6, 2026 | 347.00 | 347.00 | 341.10 | 342.62 | 342.62 | -1.17% | 2,918 |
| Aug 5, 2026 | 350.00 | 350.98 | 344.00 | 346.68 | 346.68 | 0.03% | 5,828 |
| Aug 4, 2026 | 344.84 | 349.99 | 344.80 | 346.56 | 346.56 | 0.18% | 3,360 |
| Aug 3, 2026 | 341.14 | 349.00 | 338.10 | 345.94 | 345.94 | 2.40% | 7,479 |
| Jul 31, 2026 | 336.09 | 340.50 | 332.52 | 337.83 | 337.83 | -1.42% | 4,516 |
| Jul 30, 2026 | 345.31 | 350.50 | 341.00 | 342.71 | 342.71 | 0.01% | 8,207 |
| Jul 29, 2026 | 336.07 | 345.32 | 336.07 | 342.66 | 342.66 | 2.24% | 14,375 |
| Jul 28, 2026 | 329.02 | 337.50 | 329.02 | 335.15 | 335.15 | 3.46% | 24,511 |
| Jul 27, 2026 | 319.33 | 325.00 | 318.76 | 323.94 | 323.94 | 2.35% | 13,220 |
| Jul 24, 2026 | 316.03 | 317.99 | 311.00 | 316.49 | 316.49 | 0.37% | 263,786 |
| Jul 23, 2026 | 313.53 | 317.00 | 311.45 | 315.31 | 315.31 | -0.05% | 21,384 |
| Jul 22, 2026 | 317.69 | 318.00 | 314.13 | 315.48 | 315.48 | -1.17% | 31,085 |
| Jul 21, 2026 | 321.64 | 323.20 | 318.91 | 319.21 | 319.21 | -0.88% | 1,184 |
| Jul 20, 2026 | 323.58 | 324.90 | 319.72 | 322.04 | 322.04 | 0.42% | 8,323 |
| Jul 17, 2026 | 322.18 | 322.50 | 319.08 | 320.70 | 320.70 | 1.53% | 5,794 |
| Jul 16, 2026 | 316.99 | 319.67 | 314.74 | 315.87 | 315.87 | 0.74% | 2,734 |
| Jul 15, 2026 | 311.64 | 316.01 | 311.35 | 313.56 | 313.56 | -0.68% | 14,391 |