Axis Bank Limited (LON:AXB)
London
· Delayed Price · Currency is GBP · Price in USD 72.20
+0.20 (0.28%)
Mar 5, 2026, 4:35 PM GMT
Axis Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 73.10 | 73.40 | 72.50 | 73.40 | - | 1.94% | 7,337 |
| Mar 4, 2026 | 72.20 | 72.90 | 71.90 | 72.00 | 72.00 | -0.69% | 31,850 |
| Mar 3, 2026 | 72.90 | 73.00 | 71.80 | 72.50 | 72.50 | -2.03% | 1,903 |
| Mar 2, 2026 | 74.80 | 74.80 | 73.80 | 74.00 | 74.00 | -1.99% | 10,149 |
| Feb 27, 2026 | 76.30 | 76.30 | 75.50 | 75.50 | 75.50 | -1.69% | 7,358 |
| Feb 26, 2026 | 76.20 | 76.80 | 76.00 | 76.80 | 76.80 | 0.66% | 8,461 |
| Feb 25, 2026 | 76.60 | 76.70 | 76.20 | 76.30 | 76.30 | 0.79% | 753 |
| Feb 24, 2026 | 76.10 | 76.10 | 75.60 | 75.70 | 75.70 | -0.53% | 6,749 |
| Feb 23, 2026 | 76.10 | 76.10 | 75.60 | 76.10 | 76.10 | 0.40% | 6,616 |
| Feb 20, 2026 | 75.10 | 76.20 | 75.10 | 75.80 | 75.80 | 1.61% | 7,675 |
| Feb 19, 2026 | 75.50 | 75.50 | 74.60 | 74.60 | 74.60 | -1.97% | 1,026 |
| Feb 18, 2026 | 75.60 | 77.40 | 75.30 | 76.10 | 76.10 | 1.20% | 4,427 |
| Feb 17, 2026 | 75.10 | 75.40 | 74.80 | 75.20 | 75.20 | - | 2,249 |
| Feb 16, 2026 | 75.20 | 75.50 | 74.70 | 75.20 | 75.20 | 1.35% | 2,328 |
| Feb 13, 2026 | 74.00 | 74.20 | 73.04 | 74.20 | 74.20 | -0.40% | 16,574 |
| Feb 12, 2026 | 74.20 | 74.70 | 74.20 | 74.50 | 74.50 | - | 7,716 |
| Feb 11, 2026 | 73.70 | 74.80 | 73.70 | 74.50 | 74.50 | -0.53% | 16,118 |
| Feb 10, 2026 | 74.40 | 74.90 | 74.20 | 74.90 | 74.90 | 2.18% | 1,038 |
| Feb 9, 2026 | 73.90 | 74.00 | 73.30 | 73.30 | 73.30 | -0.95% | 10,525 |
| Feb 6, 2026 | 74.40 | 74.40 | 73.70 | 74.00 | 74.00 | 0.14% | 11,860 |
| Feb 5, 2026 | 73.80 | 74.40 | 73.60 | 73.90 | 73.90 | -0.54% | 5,860 |
| Feb 4, 2026 | 75.00 | 75.00 | 74.10 | 74.30 | 74.30 | -1.46% | 17,631 |
| Feb 3, 2026 | 74.30 | 76.45 | 74.30 | 75.40 | 75.40 | 4.43% | 24,702 |
| Feb 2, 2026 | 72.40 | 72.40 | 71.10 | 72.20 | 72.20 | -2.43% | 7,426 |
| Jan 30, 2026 | 74.40 | 74.50 | 74.00 | 74.00 | 74.00 | -0.27% | 4,996 |
| Jan 29, 2026 | 73.50 | 74.50 | 73.40 | 74.20 | 74.20 | 4.21% | 10,566 |
| Jan 28, 2026 | 72.20 | 72.60 | 71.10 | 71.20 | 71.20 | -2.60% | 12,945 |
| Jan 27, 2026 | 72.20 | 73.10 | 71.20 | 73.10 | 73.10 | 6.10% | 8,308 |
| Jan 26, 2026 | 66.60 | 68.90 | 66.50 | 68.90 | 68.90 | 1.62% | 7,106 |
| Jan 23, 2026 | 69.10 | 69.10 | 67.60 | 67.80 | 67.80 | -3.42% | 652 |
| Jan 22, 2026 | 70.30 | 70.60 | 69.80 | 70.20 | 70.20 | 0.72% | 3,080 |
| Jan 21, 2026 | 69.60 | 70.10 | 69.30 | 69.70 | 69.70 | -1.55% | 4,709 |
| Jan 20, 2026 | 70.90 | 71.50 | 69.80 | 70.80 | 70.80 | -1.12% | 17,135 |
| Jan 19, 2026 | 70.90 | 72.90 | 69.80 | 71.60 | 71.60 | 1.27% | 49,726 |
| Jan 16, 2026 | 70.50 | 71.00 | 69.90 | 70.70 | 70.70 | -0.56% | 5,688 |
| Jan 15, 2026 | 71.60 | 71.60 | 71.10 | 71.10 | 71.10 | -0.42% | 817 |
| Jan 14, 2026 | 70.90 | 72.30 | 70.22 | 71.40 | 71.40 | 3.18% | 99,965 |
| Jan 13, 2026 | 69.40 | 69.66 | 69.20 | 69.20 | 69.20 | -1.42% | 114,235 |
| Jan 12, 2026 | 69.80 | 70.95 | 69.50 | 70.20 | 70.20 | 0.43% | 5,173 |
| Jan 9, 2026 | 69.80 | 70.20 | 69.50 | 69.90 | 69.90 | -1.55% | 7,304 |
| Jan 8, 2026 | 70.20 | 71.00 | 70.20 | 71.00 | 71.00 | 0.14% | 10,317 |
| Jan 7, 2026 | 71.00 | 71.00 | 70.50 | 70.90 | 70.90 | - | 15,081 |
| Jan 6, 2026 | 70.80 | 71.00 | 70.60 | 70.90 | 70.90 | 0.42% | 6,297 |
| Jan 5, 2026 | 69.90 | 70.60 | 68.90 | 70.60 | 70.60 | 1.88% | 5,487 |
| Jan 2, 2026 | 69.20 | 69.40 | 68.90 | 69.30 | 69.30 | - | 1,661 |
| Dec 31, 2025 | 69.40 | 69.80 | 67.00 | 69.30 | 69.30 | 1.46% | 17,247 |
| Dec 30, 2025 | 68.50 | 69.00 | 62.90 | 68.30 | 68.30 | 1.19% | 22,520 |
| Dec 29, 2025 | 67.70 | 68.10 | 67.50 | 67.50 | 67.50 | -0.74% | 2,777 |
| Dec 24, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 0.15% | 59 |
| Dec 23, 2025 | 67.60 | 68.10 | 67.50 | 67.90 | 67.90 | -0.44% | 2,681 |
| Dec 22, 2025 | 68.20 | 68.50 | 68.10 | 68.20 | 68.20 | -0.15% | 1,157 |
| Dec 19, 2025 | 67.90 | 68.70 | 67.90 | 68.30 | 68.30 | 0.15% | 2,029 |
| Dec 18, 2025 | 67.60 | 68.20 | 67.60 | 68.20 | 68.20 | 1.49% | 14,486 |
| Dec 17, 2025 | 66.60 | 67.80 | 66.60 | 67.20 | 67.20 | 1.20% | 7,989 |
| Dec 16, 2025 | 67.50 | 67.50 | 66.40 | 66.40 | 66.40 | -5.95% | 11,256 |
| Dec 15, 2025 | 70.40 | 70.70 | 70.10 | 70.60 | 70.60 | -0.42% | 4,534 |
| Dec 12, 2025 | 69.50 | 71.10 | 69.50 | 70.90 | 70.90 | - | 13,631 |
| Dec 11, 2025 | 70.30 | 70.90 | 69.90 | 70.90 | 70.90 | 0.42% | 3,319 |
| Dec 10, 2025 | 70.60 | 70.90 | 70.50 | 70.60 | 70.60 | 0.28% | 2,366 |
| Dec 9, 2025 | 71.00 | 71.00 | 70.40 | 70.40 | 70.40 | 0.57% | 45,077 |
| Dec 8, 2025 | 70.10 | 70.80 | 70.00 | 70.00 | 70.00 | -1.96% | 8,784 |
| 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 |