Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

Axis Bank Limited (AXB.L)

44.80
0.00
(0.00%)
At close: July 21 at 5:40:41 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202567.5068.7067.3068.3068.3033,817
Apr 24, 202570.5071.1069.5069.5069.5027,410
Apr 23, 202570.0071.0070.0070.0070.0028,706
Apr 22, 202571.1071.8071.0071.6071.6042,922
Apr 17, 202568.0069.8068.0069.7069.7043,025
Apr 16, 202566.9067.7066.8067.3067.3014,800
Apr 15, 202564.2065.4064.1065.3065.3032,686
Apr 14, 202562.9063.2062.7063.2063.203,865
Apr 11, 202561.6061.9061.3061.8061.8010,777
Apr 10, 202562.9063.3061.8062.4062.408,525
Apr 9, 202560.6061.0060.3061.0061.008,449
Apr 8, 202562.3062.8061.8061.9061.90112,166
Apr 7, 202560.3061.6059.7059.7059.7025,420
Apr 4, 202564.0064.1062.2062.6062.608,844
Apr 3, 202563.4063.7063.4063.7063.701,363
Apr 2, 202563.3063.9063.0063.9063.9010,060
Apr 1, 202563.1063.6062.8063.6063.603,453
Mar 31, 202563.2063.4063.0063.2063.205,338
Mar 28, 202564.0064.4063.4063.4063.4024,417
Mar 27, 202564.2064.6064.0064.6064.6017,148
Mar 26, 202563.6064.7063.2063.8063.8083,717
Mar 25, 202564.2065.0064.2065.0065.004,796
Mar 24, 202563.8064.6062.6064.2064.2030,619
Mar 21, 202561.6062.4061.6062.4062.402,658
Mar 20, 202560.8061.0060.6060.6060.601,979
Mar 19, 202561.0061.2060.6061.2061.2027,359
Mar 18, 202560.0060.6060.0060.6060.603,107
Mar 17, 202559.4059.8058.8059.8059.803,451
Mar 14, 202558.0058.4058.0058.2058.2018,736
Mar 13, 202557.8058.0057.8057.8057.806,727
Mar 12, 202557.2058.0057.2058.0058.002,948
Mar 11, 202558.8058.8058.2058.6058.602,753
Mar 10, 202559.6059.6058.6058.8058.8010,590
Mar 7, 202559.4059.8058.8058.8058.809,507
Mar 6, 202558.8059.6258.8059.6059.6024,272
Mar 5, 202557.8058.4057.8058.2058.2025,076
Mar 4, 202557.2057.4056.2056.4056.4018,698
Mar 3, 202557.6057.8057.6057.8057.806,184
Feb 28, 202558.0058.6257.6057.8057.8039,278
Feb 27, 202558.4058.6057.8958.2058.2024,817
Feb 26, 202558.0058.0057.8057.8057.806,380
Feb 25, 202557.8058.2057.8058.0058.0019,596
Feb 24, 202558.2058.4057.8057.8057.8014,857
Feb 21, 202557.6058.0057.4057.8057.802,350
Feb 20, 202558.4058.6058.2058.2058.204,771
Feb 19, 202558.0058.4057.8058.2058.2016,590
Feb 18, 202556.8057.2056.8057.2057.2016,847
Feb 17, 202556.8057.2056.8057.2057.208,464
Feb 14, 202556.8057.4056.6057.4057.406,420
Feb 13, 202557.6058.2057.6058.2058.2037,275
Feb 12, 202557.8057.8057.4057.6057.606,497
Feb 11, 202558.0058.0057.6057.8057.805,665
Feb 10, 202557.6057.8057.6057.6057.608,421
Feb 7, 202558.4058.6057.6057.6057.606,509
Feb 6, 202558.0058.6058.0058.6058.6029,209
Feb 5, 202558.0058.2057.6058.2058.2013,014
Feb 4, 202558.0058.2057.6057.8057.8012,716
Feb 3, 202556.6057.0056.4057.0057.0011,695
Jan 31, 202556.8057.2056.6056.8056.806,544
Jan 30, 202556.8057.0056.6057.0057.003,609
Jan 29, 202557.2057.2056.4056.6056.6011,169
Jan 28, 202557.2057.2056.8057.0057.0034,820
Jan 27, 202554.0054.8054.0054.8054.8037,363
Jan 24, 202554.8055.0054.6054.6054.60391,664
Jan 23, 202555.0055.0054.8054.8054.80508,741
Jan 22, 202555.2055.5555.0055.2055.20485,670
Jan 21, 202555.8056.2055.4055.8055.8016,001
Jan 20, 202556.8057.6056.6057.2057.2013,750
Jan 17, 202556.8057.4056.6057.4057.40214,293
Jan 16, 202559.6060.8059.4059.8059.8011,955
Jan 15, 202558.8059.4058.6059.4059.4020,174
Jan 14, 202560.2060.6060.0060.4060.4041,994
Jan 13, 202560.4060.4059.2060.0060.0084,489
Jan 10, 202560.6060.8059.8060.0060.008,257
Jan 9, 202561.8062.0061.4061.4061.402,568
Jan 8, 202562.0063.4061.9862.2062.20372,937
Jan 7, 202562.2062.2061.8062.0062.00146,985
Jan 6, 202561.4062.2061.4061.8061.8017,001
Jan 3, 202563.6063.6062.8062.8062.8025,505
Jan 2, 202562.8063.2062.8063.2063.207,750
Dec 31, 202462.0062.2061.8062.2062.202,552
Dec 30, 202462.6062.6062.0062.0062.0010,319
Dec 27, 202463.0064.2061.6062.8062.8013,394
Dec 24, 202463.0063.4062.8063.2063.204,958
Dec 23, 202462.8063.2062.6062.6062.605,076
Dec 20, 202463.0063.4062.2063.4063.4026,107
Dec 19, 202464.8064.8064.0064.0064.00153,994
Dec 18, 202465.8065.8065.4065.8065.805,280
Dec 17, 202466.6066.8066.2066.2066.2016,554
Dec 16, 202467.2067.6067.0067.2067.2014,442
Dec 13, 202467.0067.4067.0067.4067.402,012
Dec 12, 202467.8067.8067.0067.4067.4040,417
Dec 11, 202468.0070.0067.0067.2067.206,526
Dec 10, 202467.6068.0067.6067.8067.804,864
Dec 9, 202469.0069.0068.2068.6068.6047,361
Dec 6, 202470.0070.2069.4070.0070.005,108
Dec 5, 202468.8069.3268.6068.6068.6012,113
Dec 4, 202468.0068.4068.0068.4068.4040,372
Dec 3, 202468.0068.6068.0068.0068.0049,291
Dec 2, 202466.4067.2066.2067.2067.2011,878
Nov 29, 202467.2067.2066.6067.0067.0014,774
Nov 28, 202467.0067.2066.6067.2067.207,655
Nov 27, 202468.0068.2067.4067.8067.807,927
Nov 26, 202467.8067.8067.2067.4067.409,322
Nov 25, 202467.8069.0067.6068.2068.2012,356
Nov 22, 202467.0067.6067.0067.4067.406,233
Nov 21, 202467.2067.6066.8067.6067.6013,606
Nov 20, 202467.6068.8067.0067.4067.4022,168
Nov 19, 202466.8067.4066.3567.2067.207,023
Nov 18, 202466.2067.6066.0066.2066.206,982
Nov 15, 202467.4067.6066.8067.2067.2014,663
Nov 14, 202467.4067.6067.0067.6067.6018,419
Nov 13, 202467.8068.3867.2067.2067.20165,829
Nov 12, 202468.4069.5267.8068.4068.40226,851
Nov 11, 202469.0069.3368.8068.8068.80192,720
Nov 8, 202468.8069.0168.2068.8068.80119,053
Nov 7, 202468.8068.9368.2068.8068.80199,897
Nov 6, 202469.2069.7768.6068.8068.80268,298
Nov 5, 202468.6069.8068.4069.8069.80321,841
Nov 4, 202468.0068.0067.4068.0068.0020,587
Nov 1, 202468.8069.4068.6069.2069.2014,845
Oct 31, 202468.8069.4068.6069.0069.0021,586
Oct 30, 202469.2069.8067.8069.4069.404,241
Oct 29, 202470.2070.4069.6070.0070.0068,788
Oct 28, 202469.4070.8069.2069.4069.401,749
Oct 25, 202469.8070.6069.6070.2070.2020,284
Oct 24, 202469.4069.6069.0069.2069.2018,934
Oct 23, 202469.0069.2068.8069.0069.0020,031
Oct 22, 202470.2070.2069.4069.4069.405,693
Oct 21, 202470.4070.6070.0070.2070.2017,732
Oct 18, 202470.8071.6070.4071.0071.0071,361
Oct 17, 202467.4070.2066.6068.6068.6067,469
Oct 16, 202468.2068.8068.2068.4068.407,111
Oct 15, 202469.0069.0068.2068.4068.4026,959
Oct 14, 202469.0069.4068.8069.2069.206,724
Oct 11, 202469.4070.6069.2069.2069.206,996
Oct 10, 202470.0070.8070.0070.2070.2018,481
Oct 9, 202469.4069.8069.2069.8069.806,019
Oct 8, 202468.8069.0067.2068.6068.6016,341
Oct 7, 202469.4069.4067.4067.6067.6053,765
Oct 4, 202471.0071.2069.6069.6069.60116,406
Oct 3, 202471.4071.4069.8070.0070.0011,602
Oct 2, 202472.6073.4072.4073.2073.2098,943
Oct 1, 202473.0073.6072.4072.6072.6024,122
Sep 30, 202474.0074.0072.6072.6072.6026,999
Sep 27, 202475.6076.0075.0075.4075.4033,816
Sep 26, 202475.2076.2075.2076.0076.0012,059
Sep 25, 202475.2075.6073.8075.4075.4092,977
Sep 24, 202474.6074.6073.6073.8073.8040,778
Sep 23, 202474.6075.0074.6075.0075.0022,921
Sep 20, 202474.0076.0073.6074.4074.408,647
Sep 19, 202474.0074.6074.0074.6074.603,005
Sep 18, 202474.0074.4073.4073.6073.6025,473
Sep 17, 202473.8073.8073.2073.2073.204,024
Sep 16, 202473.0073.4073.0073.0073.008,516
Sep 13, 202472.2072.8071.8072.8072.8024,837
Sep 12, 202470.4071.6070.4071.0071.008,569
Sep 11, 202470.4070.6070.0070.0070.0013,148
Sep 10, 202470.4071.0069.7870.2070.20106,567
Sep 9, 202468.4069.6068.4069.4069.409,143
Sep 6, 202469.2069.2068.4068.8068.806,804
Sep 5, 202470.0070.4069.8069.8069.809,459
Sep 4, 202469.8070.6069.8070.6070.6013,526
Sep 3, 202470.2070.8070.0070.8070.8019,809
Sep 2, 202470.2071.6070.2070.6070.608,118
Aug 30, 202470.4070.8069.6069.6069.6052,965
Aug 29, 202470.2070.4070.0070.0070.006,889
Aug 28, 202469.6069.6069.2069.4069.405,794
Aug 27, 202469.8071.2069.8069.8069.805,673
Aug 23, 202469.8069.8069.2069.6069.604,704
Aug 22, 202470.0070.0069.4069.6069.601,187
Aug 21, 202469.4070.2069.4069.8069.8011,610
Aug 20, 202469.6069.8069.0069.0069.0013,705
Aug 19, 202468.8068.8068.2068.8068.809,349
Aug 16, 202468.8069.4068.7069.2069.2026,926
Aug 15, 202468.6069.0068.6068.6068.603,813
Aug 14, 202468.4068.8068.2068.4068.4020,083
Aug 13, 202469.4069.4068.6068.6068.606,263
Aug 12, 202468.8069.2068.8068.8068.807,683
Aug 9, 202468.0068.4067.6068.0068.0010,044
Aug 8, 202467.4068.0067.2067.8067.8010,869
Aug 7, 202467.2067.8067.0067.8067.8025,151
Aug 6, 202467.6067.6066.6066.8066.8015,973
Aug 5, 202467.0067.6066.0066.8066.8015,880
Aug 2, 202469.0069.6068.4068.4068.406,213
Aug 1, 202470.0070.2069.6069.6069.609,225
Jul 31, 202469.6070.2068.8570.0070.0019,825
Jul 30, 202470.4070.4069.6069.6069.6017,588
Jul 29, 202470.4071.4669.8069.8069.8026,891
Jul 26, 202470.0070.8070.0070.4070.4012,664
Jul 25, 202469.8070.6069.2070.2070.2010,988
Jul 24, 202474.2074.8071.0072.6072.6022,776
Jul 23, 202476.0076.8075.2076.0076.009,110
Jul 22, 202476.8077.2076.6077.0077.0014,707
Jul 19, 202478.0078.0076.6076.6076.607,958
Jul 18, 202478.0079.0078.0078.2078.2047,335
Jul 17, 202478.0078.6078.0078.4078.402,802
Jul 16, 202478.0079.4076.4078.0078.008,363
Jul 15, 202478.4080.0078.2078.2078.203,236
Jul 12, 202479.0079.4078.8078.8078.809,306
Jul 11, 2024 0.059914 Dividend
Jul 11, 202476.6078.0076.6078.0078.0014,944
Jul 10, 202477.2077.6077.0077.6077.549,573
Jul 9, 202477.0077.4076.8077.2077.1412,133
Jul 8, 202477.2077.4077.0077.4077.347,160
Jul 5, 202477.0077.2076.6077.0076.9410,427
Jul 4, 202476.0076.9276.0076.8076.7491,410
Jul 3, 202476.4077.6076.4077.4077.34283,982
Jul 2, 202474.8075.4074.3375.4075.3436,739
Jul 1, 202476.2076.2075.4075.4075.343,943
Jun 28, 202476.4077.8075.8076.0075.946,021
Jun 27, 202477.8078.0077.0077.8077.7412,564
Jun 26, 202476.6078.0076.4077.0076.9418,115
Jun 25, 202475.6077.0075.6077.0076.9429,825
Jun 24, 202474.0074.4073.6074.2074.145,394
Jun 21, 202474.0075.4073.5874.6074.5411,582
Jun 20, 202474.4074.6074.2074.2074.147,313
Jun 19, 202472.8074.8072.8074.2074.1411,842
Jun 18, 202471.8072.0071.6071.8071.747,185
Jun 17, 202471.4071.6071.2071.4071.34394
Jun 14, 202471.2071.4070.8070.8070.755,953
Jun 13, 202471.8072.0070.8070.8070.7511,003
Jun 12, 202472.4072.4071.6072.2072.146,637
Jun 11, 202472.4072.8071.0071.8071.748,393
Jun 10, 202472.4073.0072.2072.2072.143,395
Jun 7, 202472.0072.2071.4071.6071.549,995
Jun 6, 202471.0071.2070.4070.8070.7510,523
Jun 5, 202469.2072.4067.5472.0071.9441,029
Jun 4, 202468.2070.2067.6068.6068.5523,325
Jun 3, 202474.0076.2073.4074.8074.749,345
May 31, 202470.8070.8069.3870.2070.1527,041
May 30, 202470.2071.0070.2070.8070.758,186
May 29, 202470.4071.0070.1870.6070.5532,947
May 28, 202471.4072.2071.2071.8071.7416,826
May 24, 202470.6071.6070.6071.6071.5410,622
May 23, 202469.8070.8069.6570.8070.75104,048
May 22, 202467.8068.4067.6068.0067.953,809
May 21, 202469.0069.4068.6068.6068.555,146
May 20, 202469.2069.2069.0069.2069.151,724
May 17, 202468.8069.0068.4069.0068.953,477
May 16, 202467.6068.8066.6068.8068.755,501
May 15, 202467.6068.2067.6068.2068.156,398
May 14, 202467.2068.2067.2067.8067.7540,684
May 13, 202467.0068.2067.0067.8067.7512,723
May 10, 202467.8067.8066.8067.4067.354,891
May 9, 202468.0068.0067.0067.4067.355,728
May 8, 202467.8068.4067.6068.0067.959,758
May 7, 202467.8069.0067.6068.0067.9515,214
May 3, 202469.0069.2068.4068.6068.5549,031
May 2, 202469.6070.0069.2069.6069.5569,988
May 1, 202469.8070.2069.6070.0069.9510,506
Apr 30, 202470.2071.2069.8070.0069.9512,995
Apr 29, 202469.6071.0069.4070.2070.159,818
Apr 26, 202468.6068.8068.4068.4068.359,388
Apr 25, 202467.2069.6065.9068.4068.3533,831