NSE - Delayed Quote INR

Axis Bank Limited (AXISBANK.NS)

1,192.20
-9.50
(-0.79%)
At close: 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 30, 20251,201.401,208.801,189.601,192.201,192.209,997,900
May 29, 20251,200.001,209.001,189.001,201.701,201.707,788,068
May 28, 20251,195.601,202.201,191.701,194.701,194.703,525,421
May 27, 20251,215.201,216.701,190.401,195.601,195.607,249,163
May 26, 20251,216.201,224.201,208.701,215.201,215.203,607,612
May 23, 20251,188.501,213.101,188.101,210.101,210.103,676,469
May 22, 20251,196.701,196.701,177.501,188.501,188.504,795,583
May 21, 20251,197.101,204.901,182.701,197.801,197.803,712,472
May 20, 20251,208.001,210.701,192.901,195.801,195.804,724,482
May 19, 20251,208.001,219.001,201.101,202.801,202.804,550,022
May 16, 20251,206.001,213.301,203.201,208.801,208.804,016,269
May 15, 20251,197.001,217.001,185.001,209.101,209.106,705,748
May 14, 20251,195.901,199.401,185.901,195.501,195.504,084,921
May 13, 20251,205.201,214.801,190.001,193.601,193.605,569,926
May 12, 20251,185.001,209.001,175.201,203.001,203.007,616,208
May 9, 20251,160.001,172.201,148.501,151.101,151.105,379,571
May 8, 20251,170.001,179.001,165.601,172.201,172.209,912,347
May 7, 20251,159.001,168.601,152.901,161.301,161.304,263,817
May 6, 20251,178.001,178.801,157.701,161.401,161.405,348,267
May 5, 20251,190.001,190.001,164.301,173.201,173.207,236,056
May 2, 20251,182.101,210.501,180.101,183.401,183.405,249,372
Apr 30, 20251,185.101,193.901,175.001,185.001,185.006,288,257
Apr 29, 20251,194.001,210.001,184.401,187.301,187.306,074,520
Apr 28, 20251,166.301,196.001,164.301,192.801,192.805,523,502
Apr 25, 20251,177.001,179.901,146.001,166.301,166.3017,243,807
Apr 24, 20251,199.101,220.001,199.101,207.101,207.109,078,137
Apr 23, 20251,225.301,230.001,194.901,206.901,206.909,433,911
Apr 22, 20251,230.401,235.001,212.101,216.801,216.808,461,710
Apr 21, 20251,202.001,238.701,198.101,223.001,223.0015,166,580
Apr 17, 20251,155.601,199.201,153.601,190.801,190.8013,446,336
Apr 16, 20251,122.701,163.501,112.601,161.301,161.3012,836,428
Apr 15, 20251,090.001,117.001,083.001,112.801,112.809,320,299
Apr 11, 20251,063.301,072.701,057.551,068.951,068.958,144,072
Apr 9, 20251,073.101,081.851,058.001,061.651,061.656,690,201
Apr 8, 20251,061.001,084.951,060.301,077.851,077.858,723,357
Apr 7, 20251,035.001,069.001,032.351,047.951,047.959,720,457
Apr 4, 20251,081.501,101.901,075.451,091.301,091.306,059,991
Apr 3, 20251,078.901,091.951,075.301,089.851,089.855,345,660
Apr 2, 20251,091.701,095.601,080.751,084.451,084.454,065,344
Apr 1, 20251,093.201,101.251,070.001,085.601,085.606,638,140
Mar 28, 20251,098.401,107.001,086.501,102.001,102.004,921,190
Mar 27, 20251,092.001,108.001,088.101,098.351,098.358,508,917
Mar 26, 20251,115.001,118.851,089.051,096.251,096.257,127,060
Mar 25, 20251,109.951,123.501,096.351,118.551,118.5511,720,528
Mar 24, 20251,082.001,104.951,073.701,097.851,097.858,284,863
Mar 21, 20251,054.351,075.551,050.551,070.151,070.156,848,565
Mar 20, 20251,056.251,058.901,046.901,054.351,054.353,742,644
Mar 19, 20251,047.801,058.551,043.501,052.051,052.054,822,365
Mar 18, 20251,034.151,034.151,034.151,034.151,034.15-
Mar 17, 20251,011.101,039.001,011.101,034.151,034.155,938,668
Mar 13, 20251,015.001,016.001,005.101,010.201,010.204,004,140
Mar 12, 20251,025.201,029.80999.201,011.201,011.207,504,702
Mar 11, 20251,030.401,036.801,021.101,025.651,025.654,771,085
Mar 10, 20251,036.001,050.501,032.351,035.851,035.855,995,655
Mar 7, 20251,033.701,050.351,030.701,037.651,037.657,597,321
Mar 6, 20251,022.601,039.501,015.151,034.101,034.107,861,120
Mar 5, 20251,003.001,017.401,002.551,014.451,014.455,133,873
Mar 4, 20251,001.101,011.10998.601,001.801,001.805,786,420
Mar 3, 20251,017.051,019.40992.001,007.251,007.256,763,184
Feb 28, 20251,014.801,035.501,009.951,015.551,015.5515,026,849
Feb 27, 20251,007.651,023.551,005.151,016.701,016.709,777,690
Feb 25, 20251,004.001,013.70997.101,009.101,009.105,708,975
Feb 24, 20251,001.351,013.00998.551,010.051,010.054,265,454
Feb 21, 20251,012.001,021.901,000.651,008.951,008.955,019,937
Feb 20, 20251,008.401,019.651,006.501,017.201,017.205,011,212
Feb 19, 2025991.651,013.45988.151,011.351,011.356,401,381
Feb 18, 2025992.95997.35986.55994.15994.153,090,004
Feb 17, 2025992.45999.65978.05992.95992.957,166,803
Feb 14, 20251,010.551,016.00987.65997.50997.505,375,755
Feb 13, 20251,003.001,017.451,001.051,008.201,008.206,348,246
Feb 12, 20251,000.001,010.65984.001,006.901,006.907,669,283
Feb 11, 20251,009.001,016.351,002.601,007.401,007.404,808,215
Feb 10, 20251,021.001,026.751,006.201,011.751,011.753,960,565
Feb 7, 20251,019.501,027.351,007.651,024.101,024.108,638,651
Feb 6, 20251,012.001,021.851,010.051,020.701,020.705,815,563
Feb 5, 20251,020.601,022.051,010.501,013.301,013.307,858,373
Feb 4, 2025994.001,017.10987.801,015.301,015.3016,058,171
Feb 3, 2025987.101,000.50983.35989.40989.407,124,605
Feb 1, 2025989.501,004.95982.00998.15998.154,830,391
Jan 31, 2025982.00990.00978.05986.10986.109,036,312
Jan 30, 2025984.65991.40974.80984.70984.7010,473,118
Jan 29, 2025988.00988.65977.60983.40983.4011,175,206
Jan 28, 2025960.00993.85958.20983.80983.8021,781,371
Jan 27, 2025943.10949.75933.50948.10948.1012,713,296
Jan 24, 2025948.00961.80946.10948.50948.5014,421,921
Jan 23, 2025954.00963.70948.00951.05951.0524,649,522
Jan 22, 2025975.75975.75954.00959.30959.3017,303,146
Jan 21, 2025993.60994.45963.00970.20970.2011,894,500
Jan 20, 2025992.05994.20976.50988.05988.0533,440,507
Jan 17, 20251,000.001,011.70974.60991.05991.0533,831,617
Jan 16, 20251,033.901,046.451,027.051,038.001,038.0010,261,727
Jan 15, 20251,043.001,052.901,014.651,026.801,026.8011,418,721
Jan 14, 20251,052.951,061.001,045.501,051.651,051.656,892,897
Jan 13, 20251,026.601,063.001,023.251,049.301,049.307,180,930
Jan 10, 20251,056.251,064.851,037.001,040.701,040.705,612,886
Jan 9, 20251,079.601,080.151,054.251,061.751,061.759,054,190
Jan 8, 20251,063.751,082.351,059.101,074.951,074.958,780,098
Jan 7, 20251,064.551,070.501,056.001,067.501,067.504,619,462
Jan 6, 20251,087.751,090.001,059.901,063.401,063.405,283,413
Jan 3, 20251,086.001,093.501,079.801,084.901,084.907,357,220
Jan 2, 20251,072.001,088.701,067.501,086.601,086.606,557,076
Jan 1, 20251,064.151,076.951,053.951,071.801,071.802,985,355
Dec 31, 20241,062.001,070.451,058.501,064.701,064.705,292,136
Dec 30, 20241,074.101,096.501,063.951,069.951,069.959,452,155
Dec 27, 20241,078.101,086.251,076.001,077.451,077.453,801,667
Dec 26, 20241,083.001,092.601,072.751,076.701,076.704,775,460
Dec 24, 20241,077.301,084.751,076.001,078.901,078.904,343,694
Dec 23, 20241,075.101,083.551,072.401,079.151,079.153,886,921
Dec 20, 20241,103.951,105.851,065.001,071.851,071.8512,623,056
Dec 19, 20241,104.901,119.051,101.051,108.901,108.9011,677,610
Dec 18, 20241,136.201,139.901,115.951,122.251,122.257,222,127
Dec 17, 20241,145.251,151.851,130.001,136.251,136.257,292,817
Dec 16, 20241,146.501,155.001,141.751,150.901,150.903,975,202
Dec 13, 20241,141.001,152.701,113.651,148.151,148.158,731,618
Dec 12, 20241,145.001,154.551,143.601,145.651,145.654,825,283
Dec 11, 20241,150.001,158.351,144.551,147.251,147.257,788,242
Dec 10, 20241,157.001,165.051,151.251,153.651,153.654,714,389
Dec 9, 20241,184.251,186.001,161.001,163.251,163.256,308,112
Dec 6, 20241,167.501,193.851,160.001,184.551,184.557,542,210
Dec 5, 20241,164.001,176.901,150.101,166.401,166.4010,640,451
Dec 4, 20241,157.501,168.001,153.901,159.451,159.4518,379,798
Dec 3, 20241,144.401,164.901,138.001,160.501,160.508,382,042
Dec 2, 20241,132.701,141.401,126.601,137.101,137.104,785,858
Nov 29, 20241,133.551,140.901,127.701,136.301,136.306,406,277
Nov 28, 20241,148.501,154.451,129.401,132.501,132.5010,731,275
Nov 27, 20241,145.201,155.451,133.551,149.651,149.655,989,943
Nov 26, 20241,157.101,159.601,142.651,144.801,144.805,127,437
Nov 25, 20241,160.001,164.501,142.001,155.901,155.9012,385,823
Nov 22, 20241,136.651,147.901,127.551,142.401,142.4016,687,505
Nov 21, 20241,138.001,152.001,115.751,139.151,139.158,126,248
Nov 19, 20241,130.001,139.001,122.051,133.951,133.9519,225,966
Nov 18, 20241,131.201,135.001,121.551,126.201,126.209,474,971
Nov 14, 20241,137.551,150.751,131.601,140.701,140.705,975,873
Nov 13, 20241,151.901,165.501,135.101,139.151,139.158,079,113
Nov 12, 20241,171.651,187.001,153.801,158.151,158.159,606,088
Nov 11, 20241,152.001,176.801,142.951,171.001,171.006,620,678
Nov 8, 20241,156.001,167.751,151.101,160.951,160.953,786,168
Nov 7, 20241,168.601,172.901,151.051,159.901,159.906,252,889
Nov 6, 20241,171.801,183.551,161.451,166.501,166.5010,353,506
Nov 5, 20241,138.951,174.901,133.451,171.701,171.7011,701,049
Nov 4, 20241,172.001,176.951,135.451,139.251,139.259,288,653
Nov 1, 20241,164.051,172.501,164.001,169.551,169.55460,781
Oct 31, 20241,165.501,178.001,153.851,159.551,159.558,682,294
Oct 30, 20241,178.751,187.651,164.301,170.401,170.409,686,560
Oct 29, 20241,176.401,191.201,157.601,186.851,186.859,908,946
Oct 28, 20241,194.001,194.001,167.051,171.601,171.608,572,243
Oct 25, 20241,187.001,201.751,170.001,189.351,189.3512,798,716
Oct 24, 20241,165.001,175.201,154.651,167.351,167.355,046,700
Oct 23, 20241,175.101,183.151,158.651,160.401,160.406,501,834
Oct 22, 20241,194.251,198.001,173.351,175.751,175.757,256,246
Oct 21, 20241,196.851,214.801,185.551,190.301,190.307,456,038
Oct 18, 20241,158.001,203.851,156.051,196.851,196.8520,829,666
Oct 17, 20241,151.001,151.351,124.001,131.851,131.856,595,231
Oct 16, 20241,151.001,162.951,148.101,153.201,153.207,739,854
Oct 15, 20241,166.101,172.001,149.501,153.851,153.858,741,516
Oct 14, 20241,171.551,175.001,156.601,164.351,164.359,765,296
Oct 11, 20241,182.501,188.201,166.001,172.451,172.454,754,158
Oct 10, 20241,177.001,191.001,175.051,184.251,184.256,806,243
Oct 9, 20241,154.001,185.001,154.001,170.151,170.159,807,734
Oct 8, 20241,153.001,168.351,142.501,153.301,153.308,464,570
Oct 7, 20241,182.951,184.851,130.901,145.701,145.7020,047,013
Oct 4, 20241,175.501,202.801,174.001,178.401,178.4013,064,515
Oct 3, 20241,207.501,219.151,173.101,175.701,175.7017,300,892
Oct 1, 20241,228.101,242.951,224.651,226.651,226.6511,164,280
Sep 30, 20241,263.501,275.001,229.351,232.201,232.208,466,919
Sep 27, 20241,273.001,281.551,257.251,273.151,273.1513,372,027
Sep 26, 20241,267.551,281.651,262.251,277.101,277.107,270,078
Sep 25, 20241,238.001,271.001,231.101,268.101,268.106,853,324
Sep 24, 20241,241.101,247.101,235.351,239.551,239.559,225,946
Sep 23, 20241,251.501,252.451,240.551,246.801,246.805,462,814
Sep 20, 20241,244.001,250.001,229.901,245.001,245.0015,009,629
Sep 19, 20241,248.451,261.701,239.001,242.701,242.708,449,864
Sep 18, 20241,231.901,250.401,225.001,240.451,240.458,210,034
Sep 17, 20241,235.201,240.601,227.601,232.101,232.108,030,427
Sep 16, 20241,222.001,234.001,215.001,231.051,231.054,039,284
Sep 13, 20241,209.901,219.551,201.001,217.451,217.456,762,566
Sep 12, 20241,190.101,205.701,176.751,203.351,203.357,592,871
Sep 11, 20241,187.201,194.851,181.001,186.101,186.106,000,329
Sep 10, 20241,178.901,190.851,173.351,187.201,187.208,723,854
Sep 9, 20241,158.001,175.601,145.001,170.851,170.857,700,940
Sep 6, 20241,176.001,181.351,150.801,158.751,158.759,874,576
Sep 5, 20241,182.001,182.851,173.451,180.551,180.554,234,766
Sep 4, 20241,182.701,189.651,173.301,177.701,177.706,527,941
Sep 3, 20241,188.001,193.551,176.701,191.601,191.607,920,246
Sep 2, 20241,176.001,194.001,174.101,188.801,188.806,432,362
Aug 30, 20241,177.001,182.951,171.851,175.251,175.2510,190,506
Aug 29, 20241,169.001,179.901,163.401,175.401,175.407,290,114
Aug 28, 20241,177.001,181.701,169.351,170.951,170.955,483,503
Aug 27, 20241,170.001,184.851,164.251,181.251,181.258,702,113
Aug 26, 20241,171.701,175.251,166.101,170.301,170.303,392,612
Aug 23, 20241,170.001,173.951,163.501,165.951,165.955,121,962
Aug 22, 20241,179.701,181.001,168.951,169.951,169.955,841,326
Aug 21, 20241,166.601,178.001,161.501,174.401,174.409,480,630
Aug 20, 20241,158.001,177.001,154.651,168.001,168.006,721,749
Aug 19, 20241,169.001,171.301,150.201,153.251,153.256,691,823
Aug 16, 20241,166.401,170.001,149.601,166.851,166.856,107,134
Aug 14, 20241,159.001,159.001,148.651,153.101,153.105,021,841
Aug 13, 20241,161.351,179.601,155.401,159.601,159.606,180,463
Aug 12, 20241,146.001,169.101,135.851,164.301,164.309,078,384
Aug 9, 20241,152.001,155.701,139.951,142.751,142.756,262,086
Aug 8, 20241,133.101,142.801,126.001,138.151,138.157,903,428
Aug 7, 20241,138.801,144.801,127.001,136.801,136.808,370,312
Aug 6, 20241,140.001,151.001,123.101,126.101,126.108,571,122
Aug 5, 20241,142.001,151.451,124.301,133.501,133.5012,013,362
Aug 2, 20241,164.001,167.801,156.101,160.851,160.8510,581,445
Aug 1, 20241,168.001,175.651,165.451,172.301,172.3011,190,500
Jul 31, 20241,157.001,171.001,154.001,166.101,166.1017,347,076
Jul 30, 20241,164.101,180.001,160.201,170.001,170.0018,090,045
Jul 29, 20241,182.351,194.601,163.651,170.051,170.0519,598,573
Jul 26, 20241,165.001,183.151,155.251,177.351,177.3518,554,648
Jul 25, 20241,200.001,200.001,155.501,175.901,175.9032,979,871
Jul 24, 20241,262.901,267.351,226.651,239.251,239.2510,344,860
Jul 23, 20241,288.501,291.101,251.001,263.251,263.258,789,327
Jul 22, 20241,283.351,292.351,278.201,282.501,282.506,695,557
Jul 19, 20241,305.651,309.001,288.201,292.351,292.354,496,066
Jul 18, 20241,300.001,318.601,294.501,309.401,309.406,787,511
Jul 16, 20241,307.451,318.451,299.701,304.001,304.005,433,264
Jul 15, 20241,316.701,324.401,305.001,307.451,307.4511,537,127
Jul 12, 2024 1 Dividend
Jul 12, 20241,293.901,339.651,293.901,317.301,317.3011,278,987
Jul 11, 20241,301.051,301.401,276.951,296.751,295.757,848,846
Jul 10, 20241,284.201,294.001,275.151,291.651,290.659,020,489
Jul 9, 20241,284.001,295.001,279.201,289.401,288.416,930,340
Jul 8, 20241,285.001,297.401,279.601,287.851,286.864,216,951
Jul 5, 20241,272.001,295.401,270.901,287.051,286.068,593,502
Jul 4, 20241,288.001,293.001,268.501,280.901,279.914,817,380
Jul 3, 20241,260.001,288.601,243.601,280.001,279.0115,171,347
Jul 2, 20241,265.001,267.851,238.251,253.401,252.439,945,447
Jul 1, 20241,273.001,273.001,256.451,261.901,260.935,797,015
Jun 28, 20241,283.101,289.901,261.601,265.251,264.277,167,069
Jun 27, 20241,310.001,310.001,280.001,288.951,287.9622,311,393
Jun 26, 20241,281.101,292.951,259.201,285.401,284.4113,956,370
Jun 25, 20241,234.451,278.751,226.001,271.451,270.4717,607,952
Jun 24, 20241,231.001,235.751,225.051,228.101,227.156,676,530
Jun 21, 20241,246.001,246.001,223.751,237.451,236.5029,311,314
Jun 20, 20241,230.101,241.501,220.401,239.501,238.548,206,858
Jun 19, 20241,193.001,243.351,185.501,226.651,225.7017,987,437
Jun 18, 20241,194.001,194.001,181.151,191.901,190.986,837,181
Jun 14, 20241,180.951,184.651,170.001,181.051,180.144,451,031
Jun 13, 20241,201.801,202.001,173.451,174.651,173.745,321,148
Jun 12, 20241,192.101,206.151,184.101,187.901,186.987,199,718
Jun 11, 20241,204.451,209.351,190.451,194.601,193.689,390,212
Jun 10, 20241,185.001,212.401,185.001,200.001,199.079,995,057
Jun 7, 20241,178.001,195.201,166.751,186.801,185.888,583,998
Jun 6, 20241,192.101,195.901,163.251,170.951,170.0512,006,879
Jun 5, 20241,138.001,193.001,110.701,184.501,183.5921,039,499
Jun 4, 20241,224.001,224.001,101.551,131.251,130.3824,135,989
Jun 3, 20241,197.051,242.201,193.401,223.901,222.9622,197,339
May 31, 20241,173.001,178.001,153.401,162.151,161.2510,057,642
May 30, 20241,155.201,179.801,155.001,167.951,167.057,232,217

Related Tickers

ICICIBANK.NS ICICI Bank Limited
1,445.80
-0.73%
 
KOTAKBANK.NS Kotak Mahindra Bank Limited
2,074.70
-0.33%
 
HDFCBANK.NS HDFC Bank Limited
1,944.90
+0.90%
 
SBIN.NS State Bank of India
812.30
+1.87%
 
INDUSINDBK.NS IndusInd Bank Limited
816.95
-0.87%
 
BANKBARODA.NS Bank of Baroda Limited
249.55
+2.59%
 
UNIONBANK.NS Union Bank of India
146.79
+4.03%
 
CANBK.NS Canara Bank
114.76
+3.64%
 
IDFCFIRSTB.NS IDFC First Bank Limited
67.97
+0.10%
 
AUBANK.NS AU Small Finance Bank Limited
693.05
-0.74%