Axis Bank Limited (LON:AXB)
London
· Delayed Price · Currency is GBP · Price in USD 44.80
0.00 (0.00%)
Jul 21, 2022, 5:40 PM BST
Axis Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 71.00 | 71.40 | 70.80 | 71.40 | 71.40 | -0.14% | 5,684 |
| Dec 4, 2025 | 70.70 | 71.50 | 70.50 | 71.50 | 71.50 | 1.71% | 9,818 |
| Dec 3, 2025 | 69.90 | 70.80 | 69.90 | 70.30 | 70.30 | 0.14% | 32,088 |
| Dec 2, 2025 | 70.40 | 70.90 | 69.60 | 70.20 | 70.20 | -1.40% | 9,208 |
| Dec 1, 2025 | 70.96 | 71.40 | 70.40 | 71.20 | 71.20 | -1.39% | 11,477 |
| Nov 28, 2025 | 71.10 | 73.00 | 71.00 | 72.20 | 72.20 | 0.70% | 10,079 |
| Nov 27, 2025 | 71.70 | 72.00 | 71.10 | 71.70 | 71.70 | -0.42% | 10,967 |
| Nov 26, 2025 | 72.10 | 72.20 | 71.30 | 72.00 | 72.00 | 1.41% | 8,480 |
| Nov 25, 2025 | 71.70 | 71.70 | 70.40 | 71.00 | 71.00 | -0.42% | 8,288 |
| Nov 24, 2025 | 71.30 | 71.50 | 70.60 | 71.30 | 71.30 | 0.99% | 24,144 |
| Nov 21, 2025 | 70.80 | 71.30 | 70.40 | 70.60 | 70.60 | -1.53% | 8,183 |
| Nov 20, 2025 | 73.00 | 73.00 | 71.00 | 71.70 | 71.70 | 1.70% | 7,037 |
| Nov 19, 2025 | 70.50 | 72.02 | 70.40 | 70.50 | 70.50 | -0.42% | 12,059 |
| Nov 18, 2025 | 70.60 | 71.00 | 70.10 | 70.80 | 70.80 | 1.29% | 2,313 |
| Nov 17, 2025 | 69.50 | 70.00 | 69.30 | 69.90 | 69.90 | 1.01% | 5,938 |
| Nov 14, 2025 | 68.90 | 69.20 | 68.20 | 69.20 | 69.20 | 1.32% | 20,541 |
| Nov 13, 2025 | 68.50 | 68.70 | 68.00 | 68.30 | 68.30 | 0.15% | 22,247 |
| Nov 12, 2025 | 68.60 | 68.70 | 67.80 | 68.20 | 68.20 | -0.73% | 13,779 |
| Nov 11, 2025 | 68.20 | 68.70 | 68.20 | 68.70 | 68.70 | 1.93% | 9,706 |
| Nov 10, 2025 | 69.00 | 69.00 | 67.40 | 67.40 | 67.40 | -1.32% | 22,526 |
| Nov 7, 2025 | 68.70 | 68.80 | 68.30 | 68.30 | 68.30 | -0.73% | 2,004 |
| Nov 6, 2025 | 69.30 | 69.30 | 68.60 | 68.80 | 68.80 | -0.58% | 3,797 |
| Nov 5, 2025 | 68.90 | 69.20 | 68.70 | 69.20 | 69.20 | 0.44% | 2,634 |
| Nov 4, 2025 | 68.90 | 69.10 | 68.80 | 68.90 | 68.90 | -0.29% | 2,235 |
| Nov 3, 2025 | 69.40 | 69.50 | 69.00 | 69.10 | 69.10 | 0.88% | 5,672 |
| Oct 31, 2025 | 69.30 | 69.40 | 68.50 | 68.50 | 68.50 | -2.00% | 5,326 |
| Oct 30, 2025 | 69.70 | 69.90 | 69.40 | 69.90 | 69.90 | -0.71% | 5,038 |
| Oct 29, 2025 | 69.70 | 70.80 | 69.70 | 70.40 | 70.40 | 1.15% | 18,200 |
| Oct 28, 2025 | 70.00 | 70.40 | 69.60 | 69.60 | 69.60 | -0.85% | 13,850 |
| Oct 27, 2025 | 70.20 | 70.70 | 70.20 | 70.20 | 70.20 | - | 8,881 |
| Oct 24, 2025 | 69.80 | 70.68 | 69.60 | 70.20 | 70.20 | -1.13% | 9,007 |
| Oct 23, 2025 | 71.20 | 71.70 | 70.20 | 71.00 | 71.00 | 0.85% | 13,023 |
| Oct 22, 2025 | 70.00 | 70.80 | 69.90 | 70.40 | 70.40 | 0.72% | 4,540 |
| Oct 21, 2025 | 69.10 | 69.90 | 68.70 | 69.90 | 69.90 | 0.87% | 15,880 |
| Oct 20, 2025 | 69.30 | 69.70 | 69.10 | 69.30 | 69.30 | 1.76% | 7,062 |
| Oct 17, 2025 | 68.10 | 68.10 | 67.60 | 68.10 | 68.10 | 0.15% | 13,416 |
| Oct 16, 2025 | 67.80 | 68.10 | 67.00 | 68.00 | 68.00 | 3.34% | 16,728 |
| Oct 15, 2025 | 66.20 | 66.60 | 65.80 | 65.80 | 65.80 | -1.20% | 3,621 |
| Oct 14, 2025 | 65.90 | 66.70 | 65.50 | 66.60 | 66.60 | -0.60% | 12,290 |
| Oct 13, 2025 | 66.50 | 67.00 | 65.80 | 67.00 | 67.00 | 0.90% | 4,847 |
| Oct 10, 2025 | 67.00 | 67.20 | 65.97 | 66.40 | 66.40 | 1.22% | 28,102 |
| Oct 9, 2025 | 66.10 | 66.20 | 65.60 | 65.60 | 65.60 | -1.65% | 953 |
| Oct 8, 2025 | 66.70 | 66.90 | 66.30 | 66.70 | 66.70 | -0.74% | 15,229 |
| Oct 7, 2025 | 67.80 | 67.80 | 67.00 | 67.20 | 67.20 | -2.33% | 3,700 |
| Oct 6, 2025 | 68.00 | 68.90 | 68.00 | 68.80 | 68.80 | 2.69% | 18,233 |
| Oct 3, 2025 | 66.40 | 67.20 | 65.96 | 67.00 | 67.00 | 1.67% | 42,254 |
| Oct 2, 2025 | 66.00 | 66.10 | 65.50 | 65.90 | 65.90 | -0.45% | 3,686 |
| Oct 1, 2025 | 65.30 | 67.00 | 65.30 | 66.20 | 66.20 | 3.44% | 8,974 |
| Sep 30, 2025 | 63.90 | 64.20 | 63.40 | 64.00 | 64.00 | - | 11,048 |
| Sep 29, 2025 | 63.30 | 64.00 | 63.30 | 64.00 | 64.00 | -1.08% | 14,030 |
| Sep 26, 2025 | 64.80 | 65.10 | 64.46 | 64.70 | 64.70 | -0.46% | 12,515 |
| Sep 25, 2025 | 65.50 | 65.70 | 64.80 | 65.00 | 65.00 | 0.31% | 20,406 |
| Sep 24, 2025 | 65.30 | 65.50 | 64.80 | 64.80 | 64.80 | -1.52% | 4,207 |
| Sep 23, 2025 | 65.10 | 66.40 | 65.10 | 65.80 | 65.80 | 2.02% | 11,754 |
| Sep 22, 2025 | 64.80 | 65.00 | 64.40 | 64.50 | 64.50 | -0.31% | 1,984 |
| Sep 19, 2025 | 64.20 | 65.20 | 64.20 | 64.70 | 64.70 | 0.78% | 22,805 |
| Sep 18, 2025 | 64.00 | 64.30 | 63.60 | 64.20 | 64.20 | - | 15,744 |
| Sep 17, 2025 | 63.80 | 64.20 | 63.40 | 64.20 | 64.20 | 1.10% | 3,066 |
| Sep 16, 2025 | 63.00 | 63.50 | 62.90 | 63.50 | 63.50 | 1.44% | 2,415 |
| Sep 15, 2025 | 62.50 | 62.60 | 62.00 | 62.60 | 62.60 | 0.48% | 19,467 |
| Sep 12, 2025 | 62.40 | 62.70 | 62.10 | 62.30 | 62.30 | 0.97% | 14,850 |
| Sep 11, 2025 | 61.30 | 62.40 | 61.10 | 61.70 | 61.70 | 1.65% | 9,484 |
| Sep 10, 2025 | 60.50 | 61.20 | 60.19 | 60.70 | 60.70 | 1.68% | 11,357 |
| Sep 9, 2025 | 59.90 | 59.90 | 59.50 | 59.70 | 59.70 | -0.50% | 1,528 |
| Sep 8, 2025 | 60.30 | 60.70 | 59.90 | 60.00 | 60.00 | -0.66% | 22,836 |
| Sep 5, 2025 | 60.10 | 60.70 | 59.30 | 60.40 | 60.40 | -0.17% | 14,901 |
| Sep 4, 2025 | 59.60 | 60.50 | 59.30 | 60.50 | 60.50 | 1.00% | 32,082 |
| Sep 3, 2025 | 59.40 | 60.70 | 59.40 | 59.90 | 59.90 | 0.50% | 14,897 |
| Sep 2, 2025 | 60.10 | 60.10 | 59.30 | 59.60 | 59.60 | -1.49% | 4,015 |
| Sep 1, 2025 | 59.60 | 60.50 | 59.50 | 60.50 | 60.50 | 1.85% | 2,883 |
| Aug 29, 2025 | 60.00 | 60.00 | 59.10 | 59.40 | 59.40 | -1.33% | 13,641 |
| Aug 28, 2025 | 59.70 | 60.40 | 59.50 | 60.20 | 60.20 | 0.50% | 26,016 |
| Aug 27, 2025 | 59.10 | 60.00 | 59.10 | 59.90 | 59.90 | 0.34% | 12,886 |
| Aug 26, 2025 | 59.70 | 60.77 | 59.10 | 59.70 | 59.70 | -2.61% | 48,069 |
| Aug 22, 2025 | 61.00 | 61.30 | 60.70 | 61.30 | 61.30 | -0.33% | 3,157 |
| Aug 21, 2025 | 61.80 | 61.80 | 61.40 | 61.50 | 61.50 | -0.65% | 2,510 |
| Aug 20, 2025 | 61.90 | 61.90 | 61.60 | 61.90 | 61.90 | -0.32% | 1,441 |
| Aug 19, 2025 | 62.50 | 62.50 | 61.60 | 62.10 | 62.10 | 0.65% | 1,355 |
| Aug 18, 2025 | 61.80 | 62.20 | 61.10 | 61.70 | 61.70 | 2.15% | 129,850 |
| Aug 15, 2025 | 60.70 | 60.90 | 60.40 | 60.40 | 60.40 | -0.33% | 3,731 |
| Aug 14, 2025 | 60.80 | 61.00 | 60.40 | 60.60 | 60.60 | - | 1,753 |
| Aug 13, 2025 | 60.70 | 61.00 | 60.50 | 60.60 | 60.60 | -0.33% | 1,988 |
| Aug 12, 2025 | 61.10 | 61.10 | 60.60 | 60.80 | 60.80 | -0.33% | 10,351 |
| Aug 11, 2025 | 60.70 | 61.10 | 60.60 | 61.00 | 61.00 | 0.83% | 7,674 |
| Aug 8, 2025 | 60.30 | 60.50 | 59.92 | 60.50 | 60.50 | -1.63% | 25,389 |
| Aug 7, 2025 | 60.60 | 61.50 | 60.40 | 61.50 | 61.50 | 1.15% | 4,433 |
| Aug 6, 2025 | 61.00 | 61.10 | 60.50 | 60.80 | 60.80 | - | 14,278 |
| Aug 5, 2025 | 60.70 | 60.90 | 60.40 | 60.80 | 60.80 | 0.83% | 29,430 |
| Aug 4, 2025 | 60.70 | 61.00 | 60.30 | 60.30 | 60.30 | -0.50% | 3,743 |
| Aug 1, 2025 | 60.60 | 60.90 | 60.20 | 60.60 | 60.60 | -0.33% | 2,093 |
| Jul 31, 2025 | 61.00 | 61.30 | 60.40 | 60.80 | 60.80 | 0.16% | 12,171 |
| Jul 30, 2025 | 61.40 | 61.40 | 60.50 | 60.70 | 60.70 | - | 2,825 |
| Jul 29, 2025 | 60.80 | 61.40 | 60.60 | 60.70 | 60.70 | -0.98% | 5,617 |
| Jul 28, 2025 | 62.20 | 62.20 | 61.30 | 61.30 | 61.30 | -2.23% | 6,444 |
| Jul 25, 2025 | 62.50 | 62.80 | 62.10 | 62.70 | 62.70 | -0.79% | 16,264 |
| Jul 24, 2025 | 63.30 | 63.50 | 62.90 | 63.20 | 63.20 | -1.40% | 5,802 |
| Jul 23, 2025 | 63.50 | 64.10 | 63.20 | 64.10 | 64.10 | 1.75% | 11,896 |
| Jul 22, 2025 | 63.30 | 63.50 | 61.70 | 63.00 | 63.00 | -0.79% | 77,223 |
| Jul 21, 2025 | 63.00 | 63.70 | 62.90 | 63.50 | 63.50 | -0.31% | 15,131 |
| Jul 18, 2025 | 64.20 | 64.20 | 63.00 | 63.70 | 63.70 | -0.93% | 47,512 |