Axis Bank Limited (NSE:AXISBANK)
India
· Delayed Price · Currency is INR 1,288.30
-27.50 (-2.09%)
At close: Mar 9, 2026
Axis Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,282.20 | 1,291.00 | 1,260.80 | 1,288.30 | 1,288.30 | -2.09% | 7,926,265 |
| Mar 6, 2026 | 1,347.00 | 1,347.90 | 1,313.50 | 1,315.80 | 1,315.80 | -2.47% | 11,629,935 |
| Mar 5, 2026 | 1,354.90 | 1,355.80 | 1,335.30 | 1,349.10 | 1,349.10 | -0.16% | 6,057,499 |
| Mar 4, 2026 | 1,344.50 | 1,357.60 | 1,327.00 | 1,351.30 | 1,351.30 | -1.53% | 5,832,353 |
| Mar 2, 2026 | 1,369.10 | 1,384.70 | 1,353.60 | 1,372.30 | 1,372.30 | -0.84% | 5,132,511 |
| Feb 27, 2026 | 1,387.00 | 1,395.50 | 1,381.00 | 1,383.90 | 1,383.90 | -0.83% | 5,840,317 |
| Feb 26, 2026 | 1,403.00 | 1,405.70 | 1,386.00 | 1,395.50 | 1,395.50 | -0.53% | 8,979,547 |
| Feb 25, 2026 | 1,394.00 | 1,404.30 | 1,387.60 | 1,403.00 | 1,403.00 | 1.11% | 4,379,373 |
| Feb 24, 2026 | 1,398.00 | 1,398.00 | 1,383.50 | 1,387.60 | 1,387.60 | 0.06% | 7,888,492 |
| Feb 23, 2026 | 1,380.50 | 1,402.00 | 1,380.20 | 1,386.70 | 1,386.70 | 1.34% | 6,160,153 |
| Feb 20, 2026 | 1,351.00 | 1,376.50 | 1,351.00 | 1,368.30 | 1,368.30 | 0.86% | 3,791,536 |
| Feb 19, 2026 | 1,381.10 | 1,382.80 | 1,351.00 | 1,356.60 | 1,356.60 | -1.48% | 2,744,704 |
| Feb 18, 2026 | 1,363.00 | 1,378.50 | 1,353.80 | 1,377.00 | 1,377.00 | 1.46% | 5,556,076 |
| Feb 17, 2026 | 1,358.30 | 1,360.90 | 1,350.40 | 1,357.20 | 1,357.20 | -0.08% | 4,513,065 |
| Feb 16, 2026 | 1,324.00 | 1,361.90 | 1,324.00 | 1,358.30 | 1,358.30 | 1.95% | 5,082,167 |
| Feb 13, 2026 | 1,341.30 | 1,346.50 | 1,316.10 | 1,332.30 | 1,332.30 | -0.57% | 4,624,549 |
| Feb 12, 2026 | 1,347.90 | 1,357.70 | 1,336.20 | 1,340.00 | 1,340.00 | -0.54% | 4,152,620 |
| Feb 11, 2026 | 1,358.00 | 1,360.00 | 1,344.80 | 1,347.30 | 1,347.30 | -0.69% | 3,866,272 |
| Feb 10, 2026 | 1,352.60 | 1,360.10 | 1,343.30 | 1,356.70 | 1,356.70 | 1.14% | 5,478,998 |
| Feb 9, 2026 | 1,350.00 | 1,350.00 | 1,330.70 | 1,341.40 | 1,341.40 | -0.01% | 4,077,536 |
| Feb 6, 2026 | 1,325.00 | 1,346.40 | 1,324.70 | 1,341.60 | 1,341.60 | 0.83% | 5,876,574 |
| Feb 5, 2026 | 1,340.00 | 1,340.00 | 1,317.40 | 1,330.60 | 1,330.60 | -0.61% | 3,766,488 |
| Feb 4, 2026 | 1,369.70 | 1,369.90 | 1,336.60 | 1,338.70 | 1,338.70 | -1.29% | 6,672,251 |
| Feb 3, 2026 | 1,403.00 | 1,418.30 | 1,345.50 | 1,356.20 | 1,356.20 | 3.41% | 10,384,723 |
| Feb 2, 2026 | 1,339.00 | 1,352.70 | 1,302.90 | 1,311.50 | 1,311.50 | -2.16% | 8,647,298 |
| Feb 1, 2026 | 1,373.20 | 1,384.90 | 1,332.10 | 1,340.40 | 1,340.40 | -2.19% | 3,021,528 |
| Jan 30, 2026 | 1,352.00 | 1,378.70 | 1,352.00 | 1,370.40 | 1,370.40 | 0.49% | 14,758,480 |
| Jan 29, 2026 | 1,318.00 | 1,367.00 | 1,306.00 | 1,363.70 | 1,363.70 | 3.33% | 16,107,680 |
| Jan 28, 2026 | 1,348.00 | 1,369.40 | 1,310.20 | 1,319.80 | 1,319.80 | 0.30% | 15,426,403 |
| Jan 27, 2026 | 1,288.80 | 1,333.20 | 1,278.40 | 1,315.80 | 1,315.80 | 4.59% | 22,715,350 |
| Jan 23, 2026 | 1,297.00 | 1,299.00 | 1,248.00 | 1,258.00 | 1,258.00 | -2.84% | 8,885,549 |
| Jan 22, 2026 | 1,290.00 | 1,298.90 | 1,281.40 | 1,294.80 | 1,294.80 | 0.77% | 5,949,677 |
| Jan 21, 2026 | 1,290.00 | 1,297.70 | 1,267.40 | 1,284.90 | 1,284.90 | -0.66% | 3,854,702 |
| Jan 20, 2026 | 1,306.10 | 1,310.90 | 1,290.00 | 1,293.50 | 1,293.50 | -1.07% | 6,268,527 |
| Jan 19, 2026 | 1,307.00 | 1,327.00 | 1,297.10 | 1,307.50 | 1,307.50 | 1.03% | 8,833,223 |
| Jan 16, 2026 | 1,298.80 | 1,309.00 | 1,286.50 | 1,294.20 | 1,294.20 | -0.35% | 5,175,495 |
| Jan 14, 2026 | 1,255.00 | 1,308.00 | 1,253.50 | 1,298.80 | 1,298.80 | 2.92% | 7,776,704 |
| Jan 13, 2026 | 1,274.00 | 1,284.00 | 1,258.70 | 1,262.00 | 1,262.00 | -0.96% | 5,163,166 |
| Jan 12, 2026 | 1,274.70 | 1,279.60 | 1,266.50 | 1,274.20 | 1,274.20 | 0.17% | 6,489,750 |
| Jan 9, 2026 | 1,286.80 | 1,295.30 | 1,270.10 | 1,272.00 | 1,272.00 | -1.15% | 5,531,427 |
| Jan 8, 2026 | 1,291.10 | 1,303.20 | 1,283.80 | 1,286.80 | 1,286.80 | -0.67% | 3,949,654 |
| Jan 7, 2026 | 1,293.00 | 1,299.00 | 1,284.00 | 1,295.50 | 1,295.50 | 0.13% | 5,440,002 |
| Jan 6, 2026 | 1,304.60 | 1,304.60 | 1,285.40 | 1,293.80 | 1,293.80 | 0.62% | 6,751,769 |
| Jan 5, 2026 | 1,274.20 | 1,289.70 | 1,270.00 | 1,285.80 | 1,285.80 | 1.49% | 6,177,100 |
| Jan 2, 2026 | 1,273.90 | 1,281.80 | 1,264.30 | 1,266.90 | 1,266.90 | -0.59% | 5,860,547 |
| Jan 1, 2026 | 1,270.00 | 1,279.20 | 1,263.80 | 1,274.40 | 1,274.40 | 0.39% | 2,022,412 |
| Dec 31, 2025 | 1,246.00 | 1,271.50 | 1,245.00 | 1,269.40 | 1,269.40 | 1.88% | 3,711,090 |
| Dec 30, 2025 | 1,233.00 | 1,252.10 | 1,232.00 | 1,246.00 | 1,246.00 | 1.14% | 5,673,233 |
| Dec 29, 2025 | 1,228.20 | 1,233.90 | 1,219.00 | 1,232.00 | 1,232.00 | 0.31% | 2,209,655 |
| Dec 26, 2025 | 1,225.00 | 1,229.90 | 1,222.00 | 1,228.20 | 1,228.20 | 0.15% | 1,665,983 |
| Dec 24, 2025 | 1,230.00 | 1,235.40 | 1,224.70 | 1,226.30 | 1,226.30 | 0.11% | 3,155,506 |
| Dec 23, 2025 | 1,239.00 | 1,239.00 | 1,223.50 | 1,225.00 | 1,225.00 | -0.66% | 2,920,318 |
| Dec 22, 2025 | 1,235.00 | 1,236.90 | 1,226.80 | 1,233.20 | 1,233.20 | 0.21% | 2,405,809 |
| Dec 19, 2025 | 1,236.70 | 1,241.50 | 1,229.10 | 1,230.60 | 1,230.60 | 0.07% | 5,055,047 |
| Dec 18, 2025 | 1,226.10 | 1,238.50 | 1,220.20 | 1,229.80 | 1,229.80 | 0.42% | 3,441,592 |
| Dec 17, 2025 | 1,220.60 | 1,236.00 | 1,220.30 | 1,224.70 | 1,224.70 | 0.42% | 5,147,181 |
| Dec 16, 2025 | 1,277.10 | 1,277.60 | 1,216.90 | 1,219.60 | 1,219.60 | -5.07% | 11,542,040 |
| Dec 15, 2025 | 1,285.00 | 1,290.40 | 1,280.00 | 1,284.80 | 1,284.80 | -0.10% | 1,634,472 |
| Dec 12, 2025 | 1,278.00 | 1,291.00 | 1,277.90 | 1,286.10 | 1,286.10 | 1.05% | 2,281,078 |
| Dec 11, 2025 | 1,277.40 | 1,282.00 | 1,271.00 | 1,272.70 | 1,272.70 | -0.46% | 2,017,404 |
| Dec 10, 2025 | 1,273.00 | 1,284.00 | 1,268.30 | 1,278.60 | 1,278.60 | 0.21% | 2,928,746 |
| Dec 9, 2025 | 1,272.00 | 1,281.40 | 1,263.20 | 1,275.90 | 1,275.90 | 0.16% | 4,239,279 |
| Dec 8, 2025 | 1,284.00 | 1,288.80 | 1,265.10 | 1,273.80 | 1,273.80 | -0.68% | 2,969,478 |
| Dec 5, 2025 | 1,275.20 | 1,285.00 | 1,267.30 | 1,282.50 | 1,282.50 | 0.20% | 2,728,214 |
| Dec 4, 2025 | 1,270.70 | 1,282.80 | 1,269.40 | 1,280.00 | 1,280.00 | 0.73% | 3,216,108 |
| Dec 3, 2025 | 1,255.00 | 1,272.90 | 1,255.00 | 1,270.70 | 1,270.70 | 1.01% | 3,582,794 |
| Dec 2, 2025 | 1,270.70 | 1,281.00 | 1,255.10 | 1,258.00 | 1,258.00 | -1.39% | 8,115,347 |
| Dec 1, 2025 | 1,288.00 | 1,289.00 | 1,268.50 | 1,275.70 | 1,275.70 | -0.31% | 4,098,016 |
| Nov 28, 2025 | 1,287.30 | 1,289.00 | 1,275.00 | 1,279.70 | 1,279.70 | -0.59% | 3,093,636 |
| Nov 27, 2025 | 1,297.00 | 1,304.00 | 1,281.00 | 1,287.30 | 1,287.30 | -0.22% | 5,924,706 |
| Nov 26, 2025 | 1,271.90 | 1,292.80 | 1,269.30 | 1,290.20 | 1,290.20 | 1.89% | 4,842,021 |
| Nov 25, 2025 | 1,269.10 | 1,276.70 | 1,263.70 | 1,266.30 | 1,266.30 | -0.21% | 5,290,156 |
| Nov 24, 2025 | 1,279.20 | 1,290.90 | 1,266.60 | 1,269.00 | 1,269.00 | -0.53% | 10,491,953 |
| Nov 21, 2025 | 1,284.00 | 1,284.50 | 1,273.00 | 1,275.80 | 1,275.80 | -0.73% | 6,363,593 |
| Nov 20, 2025 | 1,275.00 | 1,287.30 | 1,262.60 | 1,285.20 | 1,285.20 | 1.16% | 4,617,594 |
| Nov 19, 2025 | 1,268.00 | 1,273.00 | 1,257.80 | 1,270.40 | 1,270.40 | 0.40% | 4,101,288 |
| Nov 18, 2025 | 1,250.00 | 1,273.50 | 1,247.60 | 1,265.40 | 1,265.40 | 1.26% | 10,175,960 |
| Nov 17, 2025 | 1,243.90 | 1,261.00 | 1,240.40 | 1,249.60 | 1,249.60 | 0.64% | 4,088,026 |
| Nov 14, 2025 | 1,224.00 | 1,246.00 | 1,222.00 | 1,241.60 | 1,241.60 | 1.34% | 5,197,740 |
| Nov 13, 2025 | 1,219.00 | 1,234.80 | 1,213.20 | 1,225.20 | 1,225.20 | 0.29% | 3,345,231 |
| Nov 12, 2025 | 1,227.90 | 1,232.70 | 1,216.50 | 1,221.60 | 1,221.60 | -0.07% | 6,782,513 |
| Nov 11, 2025 | 1,218.10 | 1,225.00 | 1,209.40 | 1,222.50 | 1,222.50 | 0.45% | 5,615,453 |
| Nov 10, 2025 | 1,222.00 | 1,232.80 | 1,215.50 | 1,217.00 | 1,217.00 | -0.47% | 4,140,568 |
| Nov 7, 2025 | 1,227.00 | 1,228.80 | 1,217.00 | 1,222.80 | 1,222.80 | -0.46% | 3,461,466 |
| Nov 6, 2025 | 1,225.00 | 1,239.60 | 1,225.00 | 1,228.50 | 1,228.50 | 0.15% | 3,733,721 |
| Nov 4, 2025 | 1,230.10 | 1,235.90 | 1,222.80 | 1,226.60 | 1,226.60 | -0.58% | 3,299,345 |
| Nov 3, 2025 | 1,226.00 | 1,241.00 | 1,222.30 | 1,233.70 | 1,233.70 | 0.07% | 6,118,907 |
| Oct 31, 2025 | 1,243.00 | 1,245.40 | 1,231.00 | 1,232.80 | 1,232.80 | -0.47% | 4,106,607 |
| Oct 30, 2025 | 1,243.00 | 1,248.00 | 1,235.00 | 1,238.60 | 1,238.60 | -0.82% | 4,017,532 |
| Oct 29, 2025 | 1,246.90 | 1,251.00 | 1,239.20 | 1,248.80 | 1,248.80 | 0.20% | 4,578,825 |
| Oct 28, 2025 | 1,249.00 | 1,258.90 | 1,236.60 | 1,246.30 | 1,246.30 | -0.62% | 8,146,777 |
| Oct 27, 2025 | 1,243.40 | 1,258.50 | 1,242.60 | 1,254.10 | 1,254.10 | 0.98% | 6,185,072 |
| Oct 24, 2025 | 1,254.20 | 1,256.00 | 1,240.10 | 1,241.90 | 1,241.90 | -1.34% | 4,882,046 |
| Oct 23, 2025 | 1,246.00 | 1,276.10 | 1,241.30 | 1,258.80 | 1,258.80 | 1.74% | 14,611,220 |
| Oct 21, 2025 | 1,225.80 | 1,238.80 | 1,222.00 | 1,237.30 | 1,237.30 | 0.92% | 1,940,248 |
| Oct 20, 2025 | 1,207.90 | 1,231.70 | 1,207.00 | 1,226.00 | 1,226.00 | 2.15% | 7,418,616 |
| Oct 17, 2025 | 1,196.30 | 1,212.90 | 1,191.60 | 1,200.20 | 1,200.20 | 0.33% | 6,404,414 |
| Oct 16, 2025 | 1,216.40 | 1,216.90 | 1,185.30 | 1,196.30 | 1,196.30 | 2.28% | 17,747,170 |
| Oct 15, 2025 | 1,180.00 | 1,181.70 | 1,164.00 | 1,169.60 | 1,169.60 | -0.61% | 6,328,142 |
| Oct 14, 2025 | 1,191.80 | 1,191.80 | 1,166.60 | 1,176.80 | 1,176.80 | -1.08% | 5,742,538 |