NSE:SENSEXAXIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	75.74	77.92	75.74	77.86	77.86	0.22%	3,174
Sep 22, 2026	77.80	78.09	77.28	77.69	77.69	0.01%	2,580
Sep 21, 2026	76.30	77.98	76.30	77.68	77.68	0.58%	1,436
Sep 18, 2026	76.38	77.68	76.38	77.23	77.23	-0.27%	3,257
Sep 17, 2026	77.33	77.60	77.05	77.44	77.44	0.14%	602
Sep 16, 2026	77.26	77.52	76.75	77.33	77.33	0.17%	3,236
Sep 15, 2026	78.38	78.38	77.00	77.20	77.20	-0.19%	2,720
Sep 11, 2026	77.45	77.94	76.93	77.35	77.35	0.17%	6,532
Sep 10, 2026	78.05	78.16	77.01	77.22	77.22	-0.66%	8,976
Sep 9, 2026	79.28	79.28	77.40	77.73	77.73	-1.28%	3,092
Sep 8, 2026	79.77	79.77	78.50	78.74	78.74	-0.32%	1,850
Sep 7, 2026	80.67	81.00	78.80	78.99	78.99	-1.03%	2,416
Sep 4, 2026	78.67	81.00	78.67	79.81	79.81	0.18%	1,362
Sep 3, 2026	79.62	80.05	79.30	79.67	79.67	0.14%	1,119
Sep 2, 2026	79.00	79.70	79.00	79.56	79.56	0.21%	799
Sep 1, 2026	80.07	80.36	78.30	79.39	79.39	-0.85%	8,046
Aug 31, 2026	80.05	80.11	79.76	80.07	80.07	0.14%	3,557
Aug 28, 2026	80.64	80.64	79.80	79.96	79.96	-0.35%	697
Aug 27, 2026	80.50	80.50	80.02	80.24	80.24	-0.32%	31,026
Aug 26, 2026	81.26	81.26	80.40	80.50	80.50	-0.45%	4,356
Aug 25, 2026	78.52	82.00	78.52	80.86	80.86	0.92%	1,911
Aug 24, 2026	78.66	81.08	78.66	80.12	80.12	-0.69%	1,614
Aug 21, 2026	80.80	81.60	80.36	80.68	80.68	0.15%	1,875
Aug 20, 2026	81.00	83.00	80.25	80.56	80.56	1.09%	1,451
Aug 19, 2026	80.19	80.19	79.60	79.69	79.69	-0.04%	8,431
Aug 18, 2026	79.07	81.50	78.83	79.72	79.72	-1.70%	3,511
Aug 17, 2026	82.50	83.00	80.50	81.10	81.10	0.22%	2,730
Aug 14, 2026	82.50	82.50	80.59	80.92	80.92	-0.38%	2,114
Aug 13, 2026	81.00	81.78	80.68	81.23	81.23	0.28%	11,340
Aug 12, 2026	79.77	82.00	79.77	81.00	81.00	-0.53%	3,224
Aug 11, 2026	81.25	82.79	80.92	81.43	81.43	0.22%	1,147
Aug 10, 2026	82.86	82.86	80.30	81.25	81.25	0.51%	5,591
Aug 7, 2026	82.67	83.12	79.73	80.84	80.84	-1.20%	1,933
Aug 6, 2026	80.28	82.90	80.28	81.82	81.82	1.92%	1,813
Aug 5, 2026	83.00	83.00	79.73	80.28	80.28	-1.27%	3,189
Aug 4, 2026	80.60	82.19	80.60	81.31	81.31	0.38%	2,258
Aug 3, 2026	82.69	82.70	80.01	81.00	81.00	-0.09%	3,300
Jul 31, 2026	82.10	82.10	79.60	81.07	81.07	0.72%	1,747
Jul 30, 2026	80.78	80.78	80.36	80.49	80.49	0.16%	4,583
Jul 29, 2026	79.45	80.75	79.45	80.36	80.36	1.25%	3,481
Jul 28, 2026	80.48	80.48	78.61	79.37	79.37	-0.65%	961
Jul 27, 2026	79.93	79.95	79.19	79.89	79.89	1.04%	1,893
Jul 24, 2026	78.86	79.11	78.45	79.07	79.07	-0.39%	6,914
Jul 23, 2026	80.18	80.18	79.00	79.38	79.38	-0.18%	620
Jul 22, 2026	80.00	80.02	79.31	79.52	79.52	-0.84%	1,954
Jul 21, 2026	80.10	80.90	80.07	80.19	80.19	-0.46%	1,632
Jul 20, 2026	82.06	82.06	79.78	80.56	80.56	-0.46%	1,328
Jul 17, 2026	79.92	81.00	79.92	80.93	80.93	1.26%	1,923
Jul 16, 2026	80.06	80.65	79.80	79.92	79.92	-0.17%	2,898
Jul 15, 2026	80.00	80.66	79.75	80.06	80.06	0.14%	648