Skip to main content
Axis Bank Limited (BOM:532215)
India flag India · Delayed Price · Currency is INR
1,282.85
+2.55 (0.20%)
At close: Dec 5, 2025

Axis Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,275.001,284.951,267.551,282.851,282.850.20%77,331
Dec 4, 20251,274.351,282.301,269.851,280.301,280.300.74%461,209
Dec 3, 20251,262.301,272.901,255.001,270.901,270.900.91%116,743
Dec 2, 20251,268.351,280.701,255.551,259.451,259.45-1.29%89,408
Dec 1, 20251,292.901,292.901,268.501,275.851,275.85-0.34%65,495
Nov 28, 20251,286.101,290.001,275.101,280.251,280.25-0.55%62,756
Nov 27, 20251,298.951,304.001,281.151,287.351,287.35-0.22%566,893
Nov 26, 20251,267.051,293.001,267.051,290.151,290.151.91%113,451
Nov 25, 20251,269.001,276.201,264.201,266.001,266.00-0.20%32,178
Nov 24, 20251,275.801,290.851,267.151,268.601,268.60-0.53%123,926
Nov 21, 20251,281.501,284.101,273.151,275.351,275.35-0.77%62,419
Nov 20, 20251,276.951,287.001,263.001,285.251,285.251.20%1,253,540
Nov 19, 20251,269.951,273.001,257.651,270.051,270.050.38%65,359
Nov 18, 20251,249.751,273.351,248.551,265.251,265.251.27%107,280
Nov 17, 20251,243.651,261.001,240.451,249.351,249.350.53%130,168
Nov 14, 20251,227.051,245.751,223.251,242.751,242.751.46%311,264
Nov 13, 20251,221.351,234.801,212.801,224.901,224.900.09%464,815
Nov 12, 20251,225.151,232.901,217.051,223.751,223.750.14%101,162
Nov 11, 20251,221.851,225.001,209.501,222.101,222.100.41%987,664
Nov 10, 20251,218.501,232.201,215.401,217.051,217.05-0.51%205,658
Nov 7, 20251,228.301,228.601,217.001,223.251,223.25-0.43%1,414,293
Nov 6, 20251,222.201,239.301,222.201,228.551,228.550.13%501,683
Nov 4, 20251,232.751,235.401,223.051,226.901,226.90-0.59%59,615
Nov 3, 20251,221.251,241.201,221.251,234.201,234.200.10%115,978
Oct 31, 20251,235.651,245.451,231.001,233.001,233.00-0.45%42,472
Oct 30, 20251,242.101,247.901,234.651,238.601,238.60-0.77%183,254
Oct 29, 20251,246.001,250.501,239.301,248.151,248.150.20%1,525,945
Oct 28, 20251,249.001,258.701,236.701,245.701,245.70-0.67%91,852
Oct 27, 20251,242.501,258.001,242.501,254.151,254.150.97%108,532
Oct 24, 20251,255.001,255.851,240.001,242.051,242.05-1.38%83,638
Oct 23, 20251,245.401,275.701,242.051,259.401,259.401.90%498,981
Oct 21, 20251,223.201,238.401,223.001,235.901,235.900.80%125,360
Oct 20, 20251,205.151,231.551,205.151,226.151,226.152.17%103,910
Oct 17, 20251,199.801,212.901,191.451,200.151,200.150.33%162,763
Oct 16, 20251,211.001,217.651,185.501,196.251,196.252.33%899,073
Oct 15, 20251,183.651,183.651,164.051,169.001,169.00-0.65%204,583
Oct 14, 20251,193.951,193.951,166.701,176.601,176.60-1.08%60,390
Oct 13, 20251,173.951,193.501,167.501,189.451,189.450.79%66,490
Oct 10, 20251,167.451,191.751,165.051,180.101,180.101.08%115,474
Oct 9, 20251,180.401,187.001,162.901,167.451,167.45-1.10%295,737
Oct 8, 20251,184.701,193.951,174.301,180.401,180.40-0.53%189,290
Oct 7, 20251,212.301,212.301,184.001,186.701,186.70-2.13%665,223
Oct 6, 20251,175.751,215.001,175.751,212.501,212.502.61%465,996
Oct 3, 20251,170.001,187.701,169.701,181.701,181.701.92%145,407
Oct 1, 20251,133.051,164.551,131.851,159.401,159.402.43%334,762
Sep 30, 20251,128.151,136.701,125.501,131.851,131.850.01%46,264
Sep 29, 20251,154.001,157.951,127.001,131.701,131.70-1.91%79,937
Sep 26, 20251,160.051,169.551,148.151,153.751,153.75-1.05%75,044
Sep 25, 20251,153.301,171.401,153.301,166.001,166.000.62%343,863
Sep 24, 20251,167.951,172.851,154.301,158.801,158.80-1.02%201,940
Sep 23, 20251,144.551,172.201,141.751,170.751,170.752.32%371,928
Sep 22, 20251,130.301,146.851,130.301,144.201,144.200.73%94,597
Sep 19, 20251,134.251,143.901,122.701,135.951,135.950.26%76,028
Sep 18, 20251,128.001,134.001,121.001,132.951,132.950.62%105,140
Sep 17, 20251,123.951,128.701,116.101,126.001,126.000.43%121,416
Sep 16, 20251,107.651,126.801,104.301,121.201,121.201.53%158,640
Sep 15, 20251,106.001,109.801,100.251,104.301,104.30-0.09%185,510
Sep 12, 20251,089.851,108.301,089.851,105.301,105.301.64%194,633
Sep 11, 20251,068.201,092.901,068.201,087.451,087.451.56%125,068
Sep 10, 20251,055.001,073.951,055.001,070.751,070.751.79%43,973
Sep 9, 20251,055.851,057.501,048.701,051.901,051.90-0.32%26,723
Sep 8, 20251,053.351,062.901,053.351,055.251,055.25-0.09%48,606
Sep 5, 20251,055.301,058.001,047.651,056.201,056.200.57%49,952
Sep 4, 20251,059.951,062.351,047.701,050.201,050.20-0.40%87,217
Sep 3, 20251,055.651,065.001,045.101,054.451,054.45-0.12%84,683
Sep 2, 20251,062.001,063.951,049.251,055.701,055.70-0.54%59,995
Sep 1, 20251,041.301,063.901,041.301,061.401,061.401.52%127,229
Aug 29, 20251,052.301,062.851,042.501,045.551,045.55-0.65%88,888
Aug 28, 20251,050.001,059.201,047.001,052.351,052.350.21%86,887
Aug 26, 20251,062.151,069.701,048.051,050.151,050.15-1.86%597,222
Aug 25, 20251,071.201,074.351,068.001,070.051,070.05-0.03%608,237
Aug 22, 20251,077.801,078.501,069.351,070.401,070.40-0.82%105,965
Aug 21, 20251,088.151,090.001,076.501,079.301,079.30-0.05%937,054
Aug 20, 20251,083.151,083.551,077.851,079.851,079.85-0.31%39,577
Aug 19, 20251,082.001,094.951,075.951,083.251,083.250.10%273,820
Aug 18, 20251,077.301,089.601,077.301,082.151,082.151.37%79,327
Aug 14, 20251,068.001,072.251,062.151,067.501,067.500.11%42,585
Aug 13, 20251,069.901,071.951,063.251,066.301,066.30-0.28%48,492
Aug 12, 20251,070.751,076.451,066.501,069.301,069.30-0.40%44,125
Aug 11, 20251,060.001,075.001,053.001,073.551,073.551.53%46,215
Aug 8, 20251,076.651,078.051,053.801,057.351,057.35-1.82%88,741
Aug 7, 20251,069.101,079.801,064.851,076.901,076.900.58%22,699
Aug 6, 20251,073.401,077.801,065.801,070.701,070.700.01%35,573
Aug 5, 20251,068.001,079.851,062.601,070.551,070.550.20%208,179
Aug 4, 20251,063.201,070.001,059.751,068.451,068.450.55%3,905,957
Aug 1, 20251,060.251,070.801,060.201,062.601,062.60-0.53%2,181,237
Jul 31, 20251,061.051,081.401,061.051,068.301,068.30-0.46%44,981
Jul 30, 20251,066.301,080.501,062.001,073.251,073.250.73%85,165
Jul 29, 20251,076.451,077.701,055.301,065.501,065.50-0.73%266,963
Jul 28, 20251,079.951,091.551,067.151,073.351,073.35-1.25%274,270
Jul 25, 20251,091.951,100.001,076.351,086.901,086.90-0.76%304,626
Jul 24, 20251,105.151,105.501,089.251,095.251,095.25-0.90%129,083
Jul 23, 20251,100.001,110.401,097.801,105.151,105.150.65%136,730
Jul 22, 20251,101.751,110.801,095.001,098.051,098.05-0.18%455,214
Jul 21, 20251,089.201,101.801,072.601,100.051,100.050.09%293,785
Jul 18, 20251,074.001,115.801,073.951,099.101,099.10-5.24%1,178,560
Jul 17, 20251,169.501,172.601,155.201,159.851,159.85-0.68%73,842
Jul 16, 20251,167.951,173.901,157.501,167.751,167.750.21%48,323
Jul 15, 20251,176.951,178.101,162.501,165.301,165.30-0.69%90,488
Jul 14, 20251,177.051,179.851,163.001,173.451,173.45-0.03%66,570