Axis Bank Limited (NSE:AXISBANK)
India
· Delayed Price · Currency is INR 1,296.40
+7.40 (0.57%)
Apr 29, 2026, 3:30 PM IST
Axis Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,295.00 | 1,309.20 | 1,279.00 | 1,296.40 | 1,296.40 | 0.57% | 6,228,275 |
| Apr 28, 2026 | 1,312.00 | 1,321.40 | 1,285.50 | 1,289.00 | 1,289.00 | -2.66% | 9,939,787 |
| Apr 27, 2026 | 1,325.00 | 1,327.30 | 1,299.90 | 1,324.20 | 1,324.20 | -3.05% | 10,768,260 |
| Apr 24, 2026 | 1,369.00 | 1,375.00 | 1,350.00 | 1,365.90 | 1,365.90 | -0.27% | 3,648,313 |
| Apr 23, 2026 | 1,369.00 | 1,384.20 | 1,365.40 | 1,369.60 | 1,369.60 | -0.72% | 5,671,255 |
| Apr 22, 2026 | 1,370.00 | 1,391.00 | 1,366.00 | 1,379.60 | 1,379.60 | 0.14% | 3,997,911 |
| Apr 21, 2026 | 1,361.00 | 1,380.30 | 1,354.70 | 1,377.70 | 1,377.70 | 1.70% | 5,145,338 |
| Apr 20, 2026 | 1,359.50 | 1,374.00 | 1,348.00 | 1,354.70 | 1,354.70 | -0.32% | 4,878,641 |
| Apr 17, 2026 | 1,353.00 | 1,364.30 | 1,344.10 | 1,359.10 | 1,359.10 | 0.70% | 4,062,181 |
| Apr 16, 2026 | 1,362.00 | 1,364.50 | 1,343.00 | 1,349.60 | 1,349.60 | -0.44% | 5,232,398 |
| Apr 15, 2026 | 1,367.00 | 1,384.50 | 1,349.00 | 1,355.50 | 1,355.50 | 0.14% | 6,789,879 |
| Apr 13, 2026 | 1,318.00 | 1,366.90 | 1,315.30 | 1,353.60 | 1,353.60 | 0.21% | 8,974,851 |
| Apr 10, 2026 | 1,328.80 | 1,358.60 | 1,326.10 | 1,350.80 | 1,350.80 | 2.45% | 6,755,589 |
| Apr 9, 2026 | 1,322.30 | 1,338.60 | 1,312.80 | 1,318.50 | 1,318.50 | -1.09% | 6,542,529 |
| Apr 8, 2026 | 1,300.10 | 1,335.60 | 1,300.10 | 1,333.00 | 1,333.00 | 6.63% | 13,519,720 |
| Apr 7, 2026 | 1,237.80 | 1,255.50 | 1,221.00 | 1,250.10 | 1,250.10 | 0.39% | 9,248,545 |
| Apr 6, 2026 | 1,202.10 | 1,249.80 | 1,196.40 | 1,245.30 | 1,245.30 | 3.96% | 7,847,086 |
| Apr 2, 2026 | 1,174.60 | 1,202.30 | 1,150.30 | 1,197.90 | 1,197.90 | 0.40% | 9,501,543 |
| Apr 1, 2026 | 1,175.00 | 1,208.00 | 1,175.00 | 1,193.10 | 1,193.10 | 2.74% | 6,595,695 |
| Mar 30, 2026 | 1,185.10 | 1,188.80 | 1,153.90 | 1,161.30 | 1,161.30 | -3.64% | 18,534,880 |
| Mar 27, 2026 | 1,209.50 | 1,213.50 | 1,202.00 | 1,205.20 | 1,205.20 | -1.38% | 9,479,301 |
| Mar 25, 2026 | 1,200.00 | 1,239.00 | 1,198.00 | 1,222.10 | 1,222.10 | 2.46% | 9,645,791 |
| Mar 24, 2026 | 1,187.00 | 1,202.80 | 1,169.60 | 1,192.70 | 1,192.70 | 1.89% | 8,274,701 |
| Mar 23, 2026 | 1,181.00 | 1,185.10 | 1,165.00 | 1,170.60 | 1,170.60 | -2.77% | 6,697,446 |
| Mar 20, 2026 | 1,208.60 | 1,231.80 | 1,199.70 | 1,203.90 | 1,203.90 | -0.26% | 7,518,686 |
| Mar 19, 2026 | 1,221.00 | 1,241.50 | 1,202.00 | 1,207.00 | 1,207.00 | -3.69% | 8,264,698 |
| Mar 18, 2026 | 1,228.00 | 1,260.00 | 1,224.20 | 1,253.20 | 1,253.20 | 2.04% | 6,018,952 |
| Mar 17, 2026 | 1,219.70 | 1,232.30 | 1,210.00 | 1,228.10 | 1,228.10 | 1.10% | 5,707,317 |
| Mar 16, 2026 | 1,199.20 | 1,219.90 | 1,180.10 | 1,214.70 | 1,214.70 | 1.45% | 8,743,794 |
| Mar 13, 2026 | 1,224.00 | 1,234.50 | 1,194.30 | 1,197.30 | 1,197.30 | -3.01% | 9,098,187 |
| Mar 12, 2026 | 1,243.20 | 1,251.10 | 1,231.80 | 1,234.50 | 1,234.50 | -1.70% | 9,663,320 |
| Mar 11, 2026 | 1,310.00 | 1,317.50 | 1,252.70 | 1,255.80 | 1,255.80 | -4.48% | 6,859,908 |
| Mar 10, 2026 | 1,295.20 | 1,319.50 | 1,284.60 | 1,314.70 | 1,314.70 | 2.05% | 6,289,277 |
| 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 |