Skip to main content
Axis Bank Limited (NSE:AXISBANK)
India flag India · Delayed Price · Currency is INR
1,285.00
-4.00 (-0.31%)
Apr 29, 2026, 10:10 AM IST

Axis Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,312.001,321.401,285.501,289.001,289.00-2.66%9,939,787
Apr 27, 20261,325.001,327.301,299.901,324.201,324.20-3.05%10,768,260
Apr 24, 20261,369.001,375.001,350.001,365.901,365.90-0.27%3,648,313
Apr 23, 20261,369.001,384.201,365.401,369.601,369.60-0.72%5,671,255
Apr 22, 20261,370.001,391.001,366.001,379.601,379.600.14%3,997,911
Apr 21, 20261,361.001,380.301,354.701,377.701,377.701.70%5,145,338
Apr 20, 20261,359.501,374.001,348.001,354.701,354.70-0.32%4,878,641
Apr 17, 20261,353.001,364.301,344.101,359.101,359.100.70%4,062,181
Apr 16, 20261,362.001,364.501,343.001,349.601,349.60-0.44%5,232,398
Apr 15, 20261,367.001,384.501,349.001,355.501,355.500.14%6,789,879
Apr 13, 20261,318.001,366.901,315.301,353.601,353.600.21%8,974,851
Apr 10, 20261,328.801,358.601,326.101,350.801,350.802.45%6,755,589
Apr 9, 20261,322.301,338.601,312.801,318.501,318.50-1.09%6,542,529
Apr 8, 20261,300.101,335.601,300.101,333.001,333.006.63%13,519,720
Apr 7, 20261,237.801,255.501,221.001,250.101,250.100.39%9,248,545
Apr 6, 20261,202.101,249.801,196.401,245.301,245.303.96%7,847,086
Apr 2, 20261,174.601,202.301,150.301,197.901,197.900.40%9,501,543
Apr 1, 20261,175.001,208.001,175.001,193.101,193.102.74%6,595,695
Mar 30, 20261,185.101,188.801,153.901,161.301,161.30-3.64%18,534,880
Mar 27, 20261,209.501,213.501,202.001,205.201,205.20-1.38%9,479,301
Mar 25, 20261,200.001,239.001,198.001,222.101,222.102.46%9,645,791
Mar 24, 20261,187.001,202.801,169.601,192.701,192.701.89%8,274,701
Mar 23, 20261,181.001,185.101,165.001,170.601,170.60-2.77%6,697,446
Mar 20, 20261,208.601,231.801,199.701,203.901,203.90-0.26%7,518,686
Mar 19, 20261,221.001,241.501,202.001,207.001,207.00-3.69%8,264,698
Mar 18, 20261,228.001,260.001,224.201,253.201,253.202.04%6,018,952
Mar 17, 20261,219.701,232.301,210.001,228.101,228.101.10%5,707,317
Mar 16, 20261,199.201,219.901,180.101,214.701,214.701.45%8,743,794
Mar 13, 20261,224.001,234.501,194.301,197.301,197.30-3.01%9,098,187
Mar 12, 20261,243.201,251.101,231.801,234.501,234.50-1.70%9,663,320
Mar 11, 20261,310.001,317.501,252.701,255.801,255.80-4.48%6,859,908
Mar 10, 20261,295.201,319.501,284.601,314.701,314.702.05%6,289,277
Mar 9, 20261,282.201,291.001,260.801,288.301,288.30-2.09%7,926,265
Mar 6, 20261,347.001,347.901,313.501,315.801,315.80-2.47%11,629,935
Mar 5, 20261,354.901,355.801,335.301,349.101,349.10-0.16%6,057,499
Mar 4, 20261,344.501,357.601,327.001,351.301,351.30-1.53%5,832,353
Mar 2, 20261,369.101,384.701,353.601,372.301,372.30-0.84%5,132,511
Feb 27, 20261,387.001,395.501,381.001,383.901,383.90-0.83%5,840,317
Feb 26, 20261,403.001,405.701,386.001,395.501,395.50-0.53%8,979,547
Feb 25, 20261,394.001,404.301,387.601,403.001,403.001.11%4,379,373
Feb 24, 20261,398.001,398.001,383.501,387.601,387.600.06%7,888,492
Feb 23, 20261,380.501,402.001,380.201,386.701,386.701.34%6,160,153
Feb 20, 20261,351.001,376.501,351.001,368.301,368.300.86%3,791,536
Feb 19, 20261,381.101,382.801,351.001,356.601,356.60-1.48%2,744,704
Feb 18, 20261,363.001,378.501,353.801,377.001,377.001.46%5,556,076
Feb 17, 20261,358.301,360.901,350.401,357.201,357.20-0.08%4,513,065
Feb 16, 20261,324.001,361.901,324.001,358.301,358.301.95%5,082,167
Feb 13, 20261,341.301,346.501,316.101,332.301,332.30-0.57%4,624,549
Feb 12, 20261,347.901,357.701,336.201,340.001,340.00-0.54%4,152,620
Feb 11, 20261,358.001,360.001,344.801,347.301,347.30-0.69%3,866,272
Feb 10, 20261,352.601,360.101,343.301,356.701,356.701.14%5,478,998
Feb 9, 20261,350.001,350.001,330.701,341.401,341.40-0.01%4,077,536
Feb 6, 20261,325.001,346.401,324.701,341.601,341.600.83%5,876,574
Feb 5, 20261,340.001,340.001,317.401,330.601,330.60-0.61%3,766,488
Feb 4, 20261,369.701,369.901,336.601,338.701,338.70-1.29%6,672,251
Feb 3, 20261,403.001,418.301,345.501,356.201,356.203.41%10,384,723
Feb 2, 20261,339.001,352.701,302.901,311.501,311.50-2.16%8,647,298
Feb 1, 20261,373.201,384.901,332.101,340.401,340.40-2.19%3,021,528
Jan 30, 20261,352.001,378.701,352.001,370.401,370.400.49%14,758,480
Jan 29, 20261,318.001,367.001,306.001,363.701,363.703.33%16,107,680
Jan 28, 20261,348.001,369.401,310.201,319.801,319.800.30%15,426,403
Jan 27, 20261,288.801,333.201,278.401,315.801,315.804.59%22,715,350
Jan 23, 20261,297.001,299.001,248.001,258.001,258.00-2.84%8,885,549
Jan 22, 20261,290.001,298.901,281.401,294.801,294.800.77%5,949,677
Jan 21, 20261,290.001,297.701,267.401,284.901,284.90-0.66%3,854,702
Jan 20, 20261,306.101,310.901,290.001,293.501,293.50-1.07%6,268,527
Jan 19, 20261,307.001,327.001,297.101,307.501,307.501.03%8,833,223
Jan 16, 20261,298.801,309.001,286.501,294.201,294.20-0.35%5,175,495
Jan 14, 20261,255.001,308.001,253.501,298.801,298.802.92%7,776,704
Jan 13, 20261,274.001,284.001,258.701,262.001,262.00-0.96%5,163,166
Jan 12, 20261,274.701,279.601,266.501,274.201,274.200.17%6,489,750
Jan 9, 20261,286.801,295.301,270.101,272.001,272.00-1.15%5,531,427
Jan 8, 20261,291.101,303.201,283.801,286.801,286.80-0.67%3,949,654
Jan 7, 20261,293.001,299.001,284.001,295.501,295.500.13%5,440,002
Jan 6, 20261,304.601,304.601,285.401,293.801,293.800.62%6,751,769
Jan 5, 20261,274.201,289.701,270.001,285.801,285.801.49%6,177,100
Jan 2, 20261,273.901,281.801,264.301,266.901,266.90-0.59%5,860,547
Jan 1, 20261,270.001,279.201,263.801,274.401,274.400.39%2,022,412
Dec 31, 20251,246.001,271.501,245.001,269.401,269.401.88%3,711,090
Dec 30, 20251,233.001,252.101,232.001,246.001,246.001.14%5,673,233
Dec 29, 20251,228.201,233.901,219.001,232.001,232.000.31%2,209,655
Dec 26, 20251,225.001,229.901,222.001,228.201,228.200.15%1,665,983
Dec 24, 20251,230.001,235.401,224.701,226.301,226.300.11%3,155,506
Dec 23, 20251,239.001,239.001,223.501,225.001,225.00-0.66%2,920,318
Dec 22, 20251,235.001,236.901,226.801,233.201,233.200.21%2,405,809
Dec 19, 20251,236.701,241.501,229.101,230.601,230.600.07%5,055,047
Dec 18, 20251,226.101,238.501,220.201,229.801,229.800.42%3,441,592
Dec 17, 20251,220.601,236.001,220.301,224.701,224.700.42%5,147,181
Dec 16, 20251,277.101,277.601,216.901,219.601,219.60-5.07%11,542,040
Dec 15, 20251,285.001,290.401,280.001,284.801,284.80-0.10%1,634,472
Dec 12, 20251,278.001,291.001,277.901,286.101,286.101.05%2,281,078
Dec 11, 20251,277.401,282.001,271.001,272.701,272.70-0.46%2,017,404
Dec 10, 20251,273.001,284.001,268.301,278.601,278.600.21%2,928,746
Dec 9, 20251,272.001,281.401,263.201,275.901,275.900.16%4,239,279
Dec 8, 20251,284.001,288.801,265.101,273.801,273.80-0.68%2,969,478
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