Skip to main content
Axis Bank Limited (BOM:532215)
India flag India · Delayed Price · Currency is INR
1,315.90
-34.80 (-2.58%)
At close: Mar 6, 2026

Axis Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,280.151,291.301,260.251,288.401,288.40-2.09%155,470
Mar 6, 20261,345.801,345.801,313.251,315.901,315.90-2.58%198,361
Mar 5, 20261,351.701,357.351,334.801,350.701,350.70-0.03%271,061
Mar 4, 20261,336.051,357.751,326.651,351.051,351.05-1.61%134,754
Mar 2, 20261,362.901,384.651,353.651,373.151,373.15-0.77%182,040
Feb 27, 20261,394.601,394.751,381.001,383.851,383.85-0.78%100,995
Feb 26, 20261,401.051,405.951,386.151,394.701,394.70-0.56%341,655
Feb 25, 20261,397.951,404.351,388.001,402.501,402.501.07%86,822
Feb 24, 20261,386.651,396.351,383.601,387.651,387.650.08%650,215
Feb 23, 20261,375.351,402.201,375.351,386.551,386.551.34%376,067
Feb 20, 20261,351.001,376.151,351.001,368.251,368.250.91%129,205
Feb 19, 20261,377.351,382.251,350.751,355.951,355.95-1.53%86,399
Feb 18, 20261,364.851,378.501,354.001,377.051,377.051.47%87,749
Feb 17, 20261,359.451,360.651,350.551,357.051,357.05-0.09%371,459
Feb 16, 20261,323.451,362.001,323.451,358.251,358.251.83%226,038
Feb 13, 20261,335.001,346.001,316.201,333.801,333.80-0.46%400,818
Feb 12, 20261,342.551,357.751,335.951,340.001,340.00-0.57%292,541
Feb 11, 20261,352.801,359.901,344.851,347.701,347.70-0.64%95,707
Feb 10, 20261,350.001,360.001,342.851,356.401,356.401.12%68,014
Feb 9, 20261,345.151,347.651,331.001,341.351,341.35-0.01%136,868
Feb 6, 20261,331.051,346.401,326.451,341.551,341.550.82%104,821
Feb 5, 20261,345.751,345.751,318.001,330.651,330.65-0.58%290,597
Feb 4, 20261,360.001,370.001,336.501,338.351,338.35-1.27%175,910
Feb 3, 20261,375.801,418.301,345.501,355.551,355.552.86%222,582
Feb 2, 20261,334.351,351.901,303.001,317.851,317.85-1.53%275,979
Feb 1, 20261,371.051,384.601,332.601,338.351,338.35-2.33%115,963
Jan 30, 20261,354.001,378.701,352.351,370.251,370.250.43%253,314
Jan 29, 20261,320.501,367.001,303.751,364.351,364.353.32%272,856
Jan 28, 20261,340.851,369.151,310.251,320.501,320.500.46%577,168
Jan 27, 20261,286.101,333.501,279.951,314.451,314.454.31%5,982,860
Jan 23, 20261,291.151,299.951,248.951,260.101,260.10-2.72%572,039
Jan 22, 20261,286.451,298.901,281.501,295.351,295.350.86%235,421
Jan 21, 20261,293.051,297.301,267.701,284.351,284.35-0.68%81,340
Jan 20, 20261,303.651,311.251,290.001,293.101,293.10-1.11%313,853
Jan 19, 20261,306.001,326.001,296.751,307.551,307.551.00%160,738
Jan 16, 20261,300.801,309.251,286.701,294.551,294.55-0.30%92,702
Jan 14, 20261,251.451,308.401,251.451,298.501,298.502.90%354,658
Jan 13, 20261,270.701,283.051,258.651,261.901,261.90-0.97%76,174
Jan 12, 20261,273.401,278.651,267.001,274.251,274.250.18%573,805
Jan 9, 20261,283.151,295.051,270.201,271.951,271.95-1.16%158,976
Jan 8, 20261,287.301,304.301,283.801,286.851,286.85-0.69%307,099
Jan 7, 20261,290.251,298.001,284.451,295.851,295.850.17%117,546
Jan 6, 20261,300.001,303.951,285.801,293.601,293.600.60%233,236
Jan 5, 20261,271.001,289.301,270.201,285.851,285.851.45%135,236
Jan 2, 20261,274.401,281.451,264.301,267.501,267.50-0.53%43,114
Jan 1, 20261,269.101,279.001,263.551,274.301,274.300.44%305,119
Dec 31, 20251,246.051,271.451,245.751,268.701,268.701.82%130,326
Dec 30, 20251,232.051,251.501,232.001,246.001,246.001.13%95,426
Dec 29, 20251,228.051,233.501,219.201,232.051,232.050.33%27,196
Dec 26, 20251,223.201,230.001,222.001,228.051,228.050.11%54,459
Dec 24, 20251,231.801,235.151,224.851,226.701,226.700.16%146,531
Dec 23, 20251,234.301,237.701,223.451,224.701,224.70-0.68%40,347
Dec 22, 20251,236.001,236.201,227.051,233.101,233.100.21%37,269
Dec 19, 20251,237.951,241.351,228.651,230.551,230.550.07%33,217
Dec 18, 20251,227.851,238.651,220.051,229.701,229.700.41%367,366
Dec 17, 20251,219.651,235.451,219.551,224.651,224.650.41%147,080
Dec 16, 20251,280.001,280.001,217.101,219.651,219.65-5.03%155,845
Dec 15, 20251,284.001,289.301,280.151,284.201,284.20-0.16%24,304
Dec 12, 20251,280.601,290.601,277.701,286.301,286.301.09%35,218
Dec 11, 20251,281.701,281.901,270.751,272.451,272.45-0.50%529,357
Dec 10, 20251,268.601,283.951,268.101,278.801,278.800.30%227,722
Dec 9, 20251,270.301,281.251,263.851,275.001,275.000.11%54,765
Dec 8, 20251,283.001,288.901,265.651,273.601,273.60-0.72%66,678
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