Skip to main content
logo
Axis Mutual Fund - Axis Nifty 50 ETF (NSE:NIFTYAXIS)
India flag India · Delayed Price · Currency is INR
260.08
+0.73 (0.28%)
At close: Sep 23, 2026

NSE:NIFTYAXIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 2026252.86260.50252.86260.08260.080.28%221,852
Sep 22, 2026267.02267.02258.53259.35259.35-0.45%5,836
Sep 21, 2026252.74262.00252.74260.51260.510.49%7,644
Sep 18, 2026258.96259.39258.09259.23259.230.32%8,771
Sep 17, 2026256.12259.13256.12258.41258.410.29%9,997
Sep 16, 2026258.31258.31256.46257.65257.650.19%24,717
Sep 15, 2026262.46262.46256.84257.17257.17-0.87%15,282
Sep 11, 2026258.76262.29257.75259.44259.44-0.10%653,406
Sep 10, 2026261.29261.29259.45259.69259.69-0.30%182,222
Sep 9, 2026262.15262.15260.00260.47260.47-0.88%72,587
Sep 8, 2026267.60267.60262.15262.77262.77-0.32%413,555
Sep 7, 2026263.55265.61263.01263.61263.61-0.76%53,790
Sep 4, 2026265.78265.99264.62265.62265.620.39%27,062
Sep 3, 2026266.64266.64264.06264.58264.58-0.13%3,036
Sep 2, 2026265.45265.45263.86264.93264.93-0.39%226,011
Sep 1, 2026269.68269.68265.35265.96265.96-0.39%6,834
Aug 31, 2026265.55267.39265.55267.01267.01-0.32%20,553
Aug 28, 2026266.94268.31266.79267.88267.880.05%2,633
Aug 27, 2026269.26269.26266.59267.74267.74-0.55%7,675
Aug 26, 2026270.46270.46268.61269.23269.230.04%3,146
Aug 25, 2026273.06273.06267.22269.11269.110.52%5,016
Aug 24, 2026272.50272.50264.60267.71267.71-0.32%4,239
Aug 21, 2026269.82269.82267.93268.56268.56-0.07%30,829
Aug 20, 2026269.65269.65267.55268.74268.740.78%385,926
Aug 19, 2026266.25268.01266.25266.67266.67-0.57%9,223
Aug 18, 2026269.85269.85268.00268.21268.21-0.61%3,456
Aug 17, 2026277.14277.14268.65269.85269.85-0.20%12,578
Aug 14, 2026270.67270.67269.02270.39270.390.09%2,677
Aug 13, 2026273.50273.50269.45270.16270.16-0.13%28,851
Aug 12, 2026271.22272.00269.01270.50270.50-0.26%4,328
Aug 11, 2026279.26279.26270.61271.21271.21-0.46%88,731
Aug 10, 2026274.27274.27271.47272.45272.451.32%15,678
Aug 7, 2026272.75273.00267.58268.89268.89-1.19%3,288
Aug 6, 2026274.91274.91267.20272.13272.130.08%338,002
Aug 5, 2026274.95274.95271.21271.91271.910.35%34,757
Aug 4, 2026277.29277.29270.00270.96270.96-0.33%9,025
Aug 3, 2026271.39272.20270.73271.85271.850.95%13,577
Jul 31, 2026269.61270.00268.41269.30269.300.22%15,722
Jul 30, 2026267.89269.00267.54268.71268.710.33%13,360
Jul 29, 2026268.85268.85267.01267.83267.830.74%12,725
Jul 28, 2026267.83267.83265.00265.85265.850.15%6,966
Jul 27, 2026268.55268.55263.92265.44265.440.82%9,305
Jul 24, 2026262.45263.68261.16263.28263.28-0.25%89,516
Jul 23, 2026261.70265.66261.70263.93263.93-0.67%13,346
Jul 22, 2026270.00270.00265.17265.70265.70-0.49%5,453
Jul 21, 2026267.72268.67266.50267.00267.00-0.27%252,514
Jul 20, 2026272.62272.62266.91267.72267.72-0.34%105,821
Jul 17, 2026266.48268.66266.26268.64268.640.86%6,880
Jul 16, 2026266.79267.27265.92266.36266.360.22%2,321
Jul 15, 2026265.52267.61265.52265.78265.780.10%6,937