Skip to main content
Axis Bank Limited (BOM:532215)
India flag India · Delayed Price · Currency is INR
1,289.40
-35.10 (-2.65%)
At close: Apr 28, 2026

Axis Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,319.701,321.701,286.001,289.401,289.40-2.65%520,692
Apr 27, 20261,325.001,327.001,301.001,324.501,324.50-3.05%319,987
Apr 24, 20261,368.601,375.001,350.301,366.101,366.10-0.25%73,554
Apr 23, 20261,374.051,384.151,366.001,369.551,369.55-0.72%870,671
Apr 22, 20261,376.501,390.801,366.101,379.551,379.550.13%217,947
Apr 21, 20261,364.651,380.301,359.401,377.751,377.751.78%525,203
Apr 20, 20261,360.101,374.001,347.551,353.651,353.65-0.40%722,778
Apr 17, 20261,355.001,363.401,344.001,359.151,359.150.69%120,070
Apr 16, 20261,356.351,364.451,343.551,349.901,349.90-0.38%843,560
Apr 15, 20261,356.301,384.001,348.551,355.001,355.000.09%337,912
Apr 13, 20261,320.001,366.301,315.351,353.751,353.750.17%174,797
Apr 10, 20261,326.201,358.701,326.201,351.451,351.452.49%227,004
Apr 9, 20261,323.951,338.501,313.151,318.601,318.60-1.07%1,065,298
Apr 8, 20261,285.651,335.351,285.651,332.801,332.806.56%480,557
Apr 7, 20261,235.351,254.451,221.001,250.701,250.700.43%151,084
Apr 6, 20261,198.401,249.501,196.401,245.351,245.353.94%342,470
Apr 2, 20261,175.951,202.801,150.501,198.151,198.150.44%614,815
Apr 1, 20261,181.201,208.001,180.001,192.851,192.852.66%267,780
Mar 30, 20261,185.101,185.101,153.551,161.951,161.95-3.59%738,665
Mar 27, 20261,199.951,214.351,199.901,205.201,205.20-1.41%427,494
Mar 25, 20261,195.301,238.951,195.301,222.451,222.452.55%1,152,633
Mar 24, 20261,188.951,202.201,169.701,192.001,192.001.82%636,634
Mar 23, 20261,180.351,184.851,165.601,170.651,170.65-2.79%391,998
Mar 20, 20261,214.751,231.251,200.001,204.251,204.25-0.20%195,932
Mar 19, 20261,222.201,240.351,202.001,206.651,206.65-3.69%704,499
Mar 18, 20261,235.451,260.001,225.001,252.901,252.901.94%313,203
Mar 17, 20261,222.001,232.051,210.001,229.101,229.101.18%314,744
Mar 16, 20261,193.051,219.851,180.001,214.751,214.751.46%216,060
Mar 13, 20261,229.201,234.001,194.501,197.251,197.25-2.96%322,529
Mar 12, 20261,247.901,251.001,231.301,233.751,233.75-2.01%958,701
Mar 11, 20261,314.951,316.901,251.951,259.051,259.05-4.26%504,573
Mar 10, 20261,291.551,319.751,285.001,315.051,315.052.07%65,290
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