Skip to main content
Axis Bank Limited (NSE:AXISBANK)
India flag India · Delayed Price · Currency is INR
1,282.50
+2.50 (0.20%)
At close: Dec 5, 2025

Axis Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,275.201,285.001,267.301,282.501,282.500.20%2,728,214
Dec 4, 20251,270.701,282.801,269.401,280.001,280.000.73%3,216,108
Dec 3, 20251,255.001,272.901,255.001,270.701,270.701.01%3,582,794
Dec 2, 20251,270.701,281.001,255.101,258.001,258.00-1.39%8,115,347
Dec 1, 20251,288.001,289.001,268.501,275.701,275.70-0.31%4,098,016
Nov 28, 20251,287.301,289.001,275.001,279.701,279.70-0.59%3,093,636
Nov 27, 20251,297.001,304.001,281.001,287.301,287.30-0.22%5,924,706
Nov 26, 20251,271.901,292.801,269.301,290.201,290.201.89%4,842,021
Nov 25, 20251,269.101,276.701,263.701,266.301,266.30-0.21%5,290,156
Nov 24, 20251,279.201,290.901,266.601,269.001,269.00-0.53%10,491,953
Nov 21, 20251,284.001,284.501,273.001,275.801,275.80-0.73%6,363,593
Nov 20, 20251,275.001,287.301,262.601,285.201,285.201.16%4,617,594
Nov 19, 20251,268.001,273.001,257.801,270.401,270.400.40%4,101,288
Nov 18, 20251,250.001,273.501,247.601,265.401,265.401.26%10,175,960
Nov 17, 20251,243.901,261.001,240.401,249.601,249.600.64%4,088,026
Nov 14, 20251,224.001,246.001,222.001,241.601,241.601.34%5,197,740
Nov 13, 20251,219.001,234.801,213.201,225.201,225.200.29%3,345,231
Nov 12, 20251,227.901,232.701,216.501,221.601,221.60-0.07%6,782,513
Nov 11, 20251,218.101,225.001,209.401,222.501,222.500.45%5,615,453
Nov 10, 20251,222.001,232.801,215.501,217.001,217.00-0.47%4,140,568
Nov 7, 20251,227.001,228.801,217.001,222.801,222.80-0.46%3,461,466
Nov 6, 20251,225.001,239.601,225.001,228.501,228.500.15%3,733,721
Nov 4, 20251,230.101,235.901,222.801,226.601,226.60-0.58%3,299,345
Nov 3, 20251,226.001,241.001,222.301,233.701,233.700.07%6,118,907
Oct 31, 20251,243.001,245.401,231.001,232.801,232.80-0.47%4,106,607
Oct 30, 20251,243.001,248.001,235.001,238.601,238.60-0.82%4,017,532
Oct 29, 20251,246.901,251.001,239.201,248.801,248.800.20%4,578,825
Oct 28, 20251,249.001,258.901,236.601,246.301,246.30-0.62%8,146,777
Oct 27, 20251,243.401,258.501,242.601,254.101,254.100.98%6,185,072
Oct 24, 20251,254.201,256.001,240.101,241.901,241.90-1.34%4,882,046
Oct 23, 20251,246.001,276.101,241.301,258.801,258.801.74%14,611,220
Oct 21, 20251,225.801,238.801,222.001,237.301,237.300.92%1,940,248
Oct 20, 20251,207.901,231.701,207.001,226.001,226.002.15%7,418,616
Oct 17, 20251,196.301,212.901,191.601,200.201,200.200.33%6,404,414
Oct 16, 20251,216.401,216.901,185.301,196.301,196.302.28%17,747,170
Oct 15, 20251,180.001,181.701,164.001,169.601,169.60-0.61%6,328,142
Oct 14, 20251,191.801,191.801,166.601,176.801,176.80-1.08%5,742,538
Oct 13, 20251,171.001,193.601,167.501,189.601,189.600.78%4,138,448
Oct 10, 20251,168.001,191.701,165.201,180.401,180.401.11%6,933,035
Oct 9, 20251,178.001,187.301,163.101,167.401,167.40-1.12%7,194,651
Oct 8, 20251,180.101,194.801,174.101,180.601,180.60-0.52%5,160,430
Oct 7, 20251,212.001,212.001,184.001,186.801,186.80-2.14%8,620,156
Oct 6, 20251,185.001,215.201,182.101,212.801,212.802.69%20,128,500
Oct 3, 20251,171.001,188.001,169.501,181.001,181.001.85%11,095,010
Oct 1, 20251,132.501,164.801,131.001,159.501,159.502.47%9,655,009
Sep 30, 20251,130.001,137.001,125.401,131.601,131.60-0.05%8,165,203
Sep 29, 20251,155.401,158.301,126.701,132.201,132.20-1.89%9,693,881
Sep 26, 20251,161.601,169.701,148.001,154.001,154.00-1.08%5,618,932
Sep 25, 20251,154.701,171.801,153.401,166.601,166.600.66%11,188,300
Sep 24, 20251,168.001,172.801,154.001,158.901,158.90-1.02%12,812,050
Sep 23, 20251,146.001,172.801,141.901,170.801,170.802.31%16,079,090
Sep 22, 20251,136.001,147.601,131.201,144.401,144.400.75%7,689,900
Sep 19, 20251,133.001,144.101,126.601,135.901,135.900.26%8,910,732
Sep 18, 20251,129.001,134.401,121.201,133.001,133.000.62%5,713,032
Sep 17, 20251,121.301,128.501,116.101,126.001,126.000.43%5,590,739
Sep 16, 20251,105.701,127.101,104.001,121.201,121.201.52%7,965,606
Sep 15, 20251,105.001,110.001,100.001,104.401,104.40-0.08%3,881,807
Sep 12, 20251,088.401,108.701,088.401,105.301,105.301.65%6,014,850
Sep 11, 20251,069.001,093.001,069.001,087.401,087.401.62%5,227,539
Sep 10, 20251,058.001,074.101,055.101,070.101,070.101.70%5,241,075
Sep 9, 20251,057.501,059.001,048.701,052.201,052.20-0.31%4,310,419
Sep 8, 20251,055.901,063.001,054.001,055.501,055.50-0.04%2,260,147
Sep 5, 20251,056.601,058.001,047.801,055.901,055.900.52%2,849,589
Sep 4, 20251,058.201,062.201,047.301,050.401,050.40-0.41%8,088,417
Sep 3, 20251,056.201,064.901,045.001,054.701,054.70-0.14%8,303,296
Sep 2, 20251,061.501,064.901,049.001,056.201,056.20-0.50%4,933,541
Sep 1, 20251,047.601,064.001,047.601,061.501,061.501.56%3,190,426
Aug 29, 20251,052.101,063.001,042.501,045.201,045.20-0.64%4,718,016
Aug 28, 20251,057.001,059.501,047.001,051.901,051.900.17%8,564,803
Aug 26, 20251,068.001,069.801,048.001,050.101,050.10-1.86%7,197,666
Aug 25, 20251,073.001,074.501,068.201,070.001,070.00-0.08%2,711,278
Aug 22, 20251,076.001,078.501,069.501,070.901,070.90-0.74%3,853,718
Aug 21, 20251,090.001,090.001,076.401,078.901,078.90-0.12%6,459,262
Aug 20, 20251,081.001,083.701,077.801,080.201,080.20-0.28%3,034,728
Aug 19, 20251,078.001,095.001,075.801,083.201,083.200.06%5,661,531
Aug 18, 20251,080.001,090.001,079.401,082.601,082.601.35%7,964,987
Aug 14, 20251,067.001,072.401,062.001,068.201,068.200.21%6,761,305
Aug 13, 20251,071.101,072.801,063.201,066.001,066.00-0.37%4,966,778
Aug 12, 20251,071.101,076.601,066.301,070.001,070.00-0.31%4,573,025
Aug 11, 20251,058.101,075.401,052.601,073.301,073.301.44%5,452,775
Aug 8, 20251,073.001,080.401,054.201,058.101,058.10-1.68%5,084,903
Aug 7, 20251,067.801,079.701,064.501,076.201,076.200.49%5,321,131
Aug 6, 20251,074.001,077.701,065.601,071.001,071.000.02%4,216,651
Aug 5, 20251,068.001,079.901,062.501,070.801,070.800.21%5,318,081
Aug 4, 20251,064.401,070.001,059.001,068.601,068.600.58%4,465,845
Aug 1, 20251,065.001,070.901,060.001,062.401,062.40-0.56%5,545,447
Jul 31, 20251,066.001,081.301,063.901,068.401,068.40-0.46%7,634,413
Jul 30, 20251,070.501,080.601,062.001,073.301,073.300.86%8,247,433
Jul 29, 20251,070.901,078.701,055.401,064.201,064.20-0.88%15,599,770
Jul 28, 20251,080.901,092.201,067.401,073.601,073.60-1.15%9,029,557
Jul 25, 20251,086.101,101.001,076.201,086.101,086.10-0.82%11,779,880
Jul 24, 20251,104.001,105.001,089.401,095.101,095.10-0.88%9,901,209
Jul 23, 20251,099.501,110.501,098.101,104.801,104.800.62%6,633,979
Jul 22, 20251,102.001,110.601,095.001,098.001,098.00-0.15%9,999,957
Jul 21, 20251,086.001,101.501,071.901,099.601,099.600.03%15,905,500
Jul 18, 20251,090.001,115.901,086.001,099.301,099.30-5.22%38,053,690
Jul 17, 20251,170.001,172.901,154.801,159.801,159.80-0.74%5,694,428
Jul 16, 20251,164.901,174.001,157.101,168.401,168.400.21%4,388,279
Jul 15, 20251,174.001,179.001,162.301,165.901,165.90-0.58%4,776,756
Jul 14, 20251,179.001,179.901,163.001,172.701,172.70-0.09%4,772,502