UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.36 +1.46 (+1.78%) GOLD FUTURES
2,335.90 -10.50 (-0.45%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,235.09 -138.79 (-0.26%)
Axis Bank Limited (AXISBANK.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:52PM IST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 1,058.65 | 1,060.00 | 1,049.20 | 1,056.45 | 1,056.45 | 55,715 |
| 22 Apr 2024 | 1,036.00 | 1,058.30 | 1,035.00 | 1,053.70 | 1,053.70 | 467,608 |
| 19 Apr 2024 | 1,013.05 | 1,036.90 | 995.95 | 1,029.50 | 1,029.50 | 800,376 |
| 18 Apr 2024 | 1,049.95 | 1,051.00 | 1,013.75 | 1,024.15 | 1,024.15 | 185,932 |
| 16 Apr 2024 | 1,049.00 | 1,057.50 | 1,044.50 | 1,052.80 | 1,052.80 | 114,091 |
| 15 Apr 2024 | 1,062.05 | 1,070.00 | 1,055.70 | 1,058.55 | 1,058.55 | 265,799 |
| 12 Apr 2024 | 1,079.95 | 1,096.00 | 1,071.10 | 1,073.60 | 1,073.60 | 519,450 |
| 10 Apr 2024 | 1,087.10 | 1,092.85 | 1,080.80 | 1,087.30 | 1,087.30 | 149,345 |
| 09 Apr 2024 | 1,094.00 | 1,094.00 | 1,071.35 | 1,080.75 | 1,080.75 | 33,569,230 |
| 08 Apr 2024 | 1,067.00 | 1,079.25 | 1,063.20 | 1,075.20 | 1,075.20 | 398,055 |
| 05 Apr 2024 | 1,061.65 | 1,062.90 | 1,048.00 | 1,058.20 | 1,058.20 | 286,646 |
| 04 Apr 2024 | 1,068.90 | 1,080.75 | 1,059.25 | 1,062.70 | 1,062.70 | 144,092 |
| 03 Apr 2024 | 1,042.45 | 1,070.00 | 1,042.45 | 1,063.40 | 1,063.40 | 163,986 |
| 02 Apr 2024 | 1,052.80 | 1,055.00 | 1,040.30 | 1,047.60 | 1,047.60 | 92,175 |
| 01 Apr 2024 | 1,048.00 | 1,063.30 | 1,048.00 | 1,052.95 | 1,052.95 | 179,436 |
| 28 Mar 2024 | 1,054.00 | 1,058.45 | 1,044.55 | 1,048.30 | 1,048.30 | 323,012 |
| 27 Mar 2024 | 1,050.00 | 1,057.05 | 1,044.20 | 1,053.60 | 1,053.60 | 139,312 |
| 26 Mar 2024 | 1,029.75 | 1,044.00 | 1,027.80 | 1,040.75 | 1,040.75 | 5,062,812 |
| 22 Mar 2024 | 1,038.05 | 1,047.00 | 1,030.00 | 1,034.00 | 1,034.00 | 541,999 |
| 21 Mar 2024 | 1,037.55 | 1,050.05 | 1,028.45 | 1,036.20 | 1,036.20 | 178,710 |
| 20 Mar 2024 | 1,051.00 | 1,057.35 | 1,031.40 | 1,033.50 | 1,033.50 | 78,121 |
| 19 Mar 2024 | 1,058.15 | 1,060.75 | 1,047.00 | 1,049.60 | 1,049.60 | 53,780 |
| 18 Mar 2024 | 1,045.30 | 1,066.70 | 1,043.30 | 1,061.35 | 1,061.35 | 272,522 |
| 15 Mar 2024 | 1,057.65 | 1,057.65 | 1,030.60 | 1,048.30 | 1,048.30 | 464,976 |
| 14 Mar 2024 | 1,062.30 | 1,081.35 | 1,056.00 | 1,058.50 | 1,058.50 | 44,027 |
| 13 Mar 2024 | 1,089.05 | 1,099.25 | 1,070.90 | 1,079.70 | 1,079.70 | 78,939 |
| 12 Mar 2024 | 1,103.45 | 1,121.00 | 1,085.00 | 1,096.25 | 1,096.25 | 188,711 |
| 11 Mar 2024 | 1,111.90 | 1,119.90 | 1,101.65 | 1,104.45 | 1,104.45 | 106,670 |
| 07 Mar 2024 | 1,134.95 | 1,134.95 | 1,107.40 | 1,111.90 | 1,111.90 | 411,052 |
| 06 Mar 2024 | 1,091.60 | 1,131.85 | 1,091.60 | 1,125.75 | 1,125.75 | 259,609 |
| 05 Mar 2024 | 1,103.30 | 1,110.65 | 1,094.55 | 1,100.70 | 1,100.70 | 83,016 |
| 04 Mar 2024 | 1,096.35 | 1,109.20 | 1,093.50 | 1,106.50 | 1,106.50 | 406,572 |
| 01 Mar 2024 | 1,074.05 | 1,101.60 | 1,074.05 | 1,099.35 | 1,099.35 | 431,695 |
| 29 Feb 2024 | 1,066.25 | 1,081.60 | 1,055.35 | 1,075.70 | 1,075.70 | 3,834,648 |
| 28 Feb 2024 | 1,080.85 | 1,084.80 | 1,064.05 | 1,074.65 | 1,074.65 | 189,315 |
| 27 Feb 2024 | 1,078.20 | 1,088.00 | 1,072.05 | 1,079.45 | 1,079.45 | 112,631 |
| 26 Feb 2024 | 1,093.00 | 1,093.00 | 1,079.85 | 1,085.40 | 1,085.40 | 216,019 |
| 23 Feb 2024 | 1,099.00 | 1,107.55 | 1,089.85 | 1,097.50 | 1,097.50 | 519,051 |
| 22 Feb 2024 | 1,086.75 | 1,110.85 | 1,081.55 | 1,100.65 | 1,100.65 | 185,525 |
| 21 Feb 2024 | 1,093.00 | 1,093.00 | 1,073.20 | 1,084.15 | 1,084.15 | 75,981 |
| 20 Feb 2024 | 1,055.60 | 1,090.00 | 1,055.60 | 1,088.30 | 1,088.30 | 187,751 |
| 19 Feb 2024 | 1,071.35 | 1,071.35 | 1,060.25 | 1,063.60 | 1,063.60 | 147,972 |
| 16 Feb 2024 | 1,072.00 | 1,076.15 | 1,058.00 | 1,069.25 | 1,069.25 | 793,991 |
| 15 Feb 2024 | 1,099.85 | 1,099.85 | 1,068.95 | 1,072.60 | 1,072.60 | 1,222,904 |
| 14 Feb 2024 | 1,059.15 | 1,100.00 | 1,059.15 | 1,095.75 | 1,095.75 | 241,626 |
| 13 Feb 2024 | 1,052.20 | 1,075.00 | 1,045.00 | 1,070.90 | 1,070.90 | 138,794 |
| 12 Feb 2024 | 1,054.80 | 1,057.45 | 1,035.45 | 1,046.85 | 1,046.85 | 156,225 |
| 09 Feb 2024 | 1,040.55 | 1,054.95 | 1,034.80 | 1,051.05 | 1,051.05 | 740,967 |
| 08 Feb 2024 | 1,094.95 | 1,094.95 | 1,032.00 | 1,036.65 | 1,036.65 | 106,895 |
| 07 Feb 2024 | 1,055.95 | 1,073.35 | 1,055.95 | 1,069.00 | 1,069.00 | 113,342 |
| 06 Feb 2024 | 1,058.65 | 1,065.00 | 1,048.20 | 1,050.45 | 1,050.45 | 92,542 |
| 05 Feb 2024 | 1,065.30 | 1,079.10 | 1,055.00 | 1,062.55 | 1,062.55 | 275,282 |
| 02 Feb 2024 | 1,085.30 | 1,096.30 | 1,065.00 | 1,068.75 | 1,068.75 | 530,396 |
| 01 Feb 2024 | 1,070.00 | 1,087.95 | 1,057.35 | 1,084.15 | 1,084.15 | 71,290 |
| 31 Jan 2024 | 1,049.90 | 1,083.85 | 1,043.00 | 1,067.45 | 1,067.45 | 178,705 |
| 30 Jan 2024 | 1,061.90 | 1,070.35 | 1,051.00 | 1,053.85 | 1,053.85 | 106,235 |
| 29 Jan 2024 | 1,039.90 | 1,067.85 | 1,039.90 | 1,061.50 | 1,061.50 | 226,827 |
| 25 Jan 2024 | 1,059.30 | 1,064.25 | 1,025.45 | 1,043.10 | 1,043.10 | 930,461 |
| 24 Jan 2024 | 1,040.10 | 1,073.00 | 1,020.85 | 1,058.75 | 1,058.75 | 376,985 |
| 23 Jan 2024 | 1,130.25 | 1,141.80 | 1,079.05 | 1,088.90 | 1,088.90 | 150,040 |
| 19 Jan 2024 | 1,105.00 | 1,126.10 | 1,105.00 | 1,116.00 | 1,116.00 | 518,679 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 1,099.75 | 1,115.00 | 1,077.80 | 1,083.45 | 1,083.45 | 299,058 |
| 16 Jan 2024 | 1,115.45 | 1,128.00 | 1,115.45 | 1,119.00 | 1,119.00 | 80,495 |
| 15 Jan 2024 | 1,123.00 | 1,130.00 | 1,116.85 | 1,119.75 | 1,119.75 | 410,034 |
| 12 Jan 2024 | 1,125.40 | 1,128.10 | 1,117.80 | 1,120.95 | 1,120.95 | 508,922 |
| 11 Jan 2024 | 1,112.95 | 1,127.65 | 1,112.95 | 1,125.25 | 1,125.25 | 95,886 |
| 10 Jan 2024 | 1,116.10 | 1,116.10 | 1,099.05 | 1,107.35 | 1,107.35 | 59,191 |
| 09 Jan 2024 | 1,128.15 | 1,135.35 | 1,112.75 | 1,115.45 | 1,115.45 | 96,588 |
| 08 Jan 2024 | 1,143.80 | 1,145.15 | 1,118.10 | 1,121.90 | 1,121.90 | 492,330 |
| 05 Jan 2024 | 1,124.40 | 1,139.80 | 1,119.05 | 1,137.10 | 1,137.10 | 441,300 |
| 04 Jan 2024 | 1,101.00 | 1,129.80 | 1,100.50 | 1,124.05 | 1,124.05 | 237,791 |
| 03 Jan 2024 | 1,088.85 | 1,102.10 | 1,081.30 | 1,099.55 | 1,099.55 | 66,309 |
| 02 Jan 2024 | 1,093.20 | 1,099.00 | 1,082.80 | 1,092.85 | 1,092.85 | 109,599 |
| 01 Jan 2024 | 1,092.05 | 1,103.70 | 1,092.05 | 1,098.05 | 1,098.05 | 511,557 |
| 29 Dec 2023 | 1,106.75 | 1,106.75 | 1,093.80 | 1,102.95 | 1,102.95 | 674,152 |
| 28 Dec 2023 | 1,109.85 | 1,112.50 | 1,098.15 | 1,108.00 | 1,108.00 | 123,843 |
| 27 Dec 2023 | 1,093.95 | 1,110.00 | 1,090.00 | 1,106.55 | 1,106.55 | 106,331 |
| 26 Dec 2023 | 1,089.05 | 1,100.70 | 1,086.30 | 1,094.25 | 1,094.25 | 65,368 |
| 22 Dec 2023 | 1,097.95 | 1,106.00 | 1,085.90 | 1,087.85 | 1,087.85 | 596,279 |
| 21 Dec 2023 | 1,102.80 | 1,102.80 | 1,077.30 | 1,095.40 | 1,095.40 | 307,076 |
| 20 Dec 2023 | 1,122.65 | 1,123.95 | 1,103.80 | 1,110.30 | 1,110.30 | 89,106 |
| 19 Dec 2023 | 1,121.55 | 1,126.70 | 1,114.10 | 1,119.30 | 1,119.30 | 158,549 |
| 18 Dec 2023 | 1,120.00 | 1,120.00 | 1,107.40 | 1,111.85 | 1,111.85 | 776,860 |
| 15 Dec 2023 | 1,123.95 | 1,127.55 | 1,109.00 | 1,120.50 | 1,120.50 | 385,480 |
| 14 Dec 2023 | 1,130.00 | 1,138.20 | 1,118.10 | 1,120.25 | 1,120.25 | 99,217 |
| 13 Dec 2023 | 1,144.05 | 1,150.00 | 1,111.50 | 1,115.05 | 1,115.05 | 236,339 |
| 12 Dec 2023 | 1,121.15 | 1,133.75 | 1,109.10 | 1,131.10 | 1,131.10 | 136,774 |
| 11 Dec 2023 | 1,130.90 | 1,138.75 | 1,114.00 | 1,116.85 | 1,116.85 | 519,169 |
| 08 Dec 2023 | 1,117.95 | 1,134.15 | 1,111.55 | 1,131.10 | 1,131.10 | 569,726 |
| 07 Dec 2023 | 1,119.95 | 1,129.00 | 1,108.65 | 1,118.00 | 1,118.00 | 87,102 |
| 06 Dec 2023 | 1,133.15 | 1,145.35 | 1,118.20 | 1,120.20 | 1,120.20 | 91,498 |
| 05 Dec 2023 | 1,130.05 | 1,151.50 | 1,127.05 | 1,132.10 | 1,132.10 | 409,075 |
| 04 Dec 2023 | 1,116.05 | 1,128.85 | 1,099.05 | 1,126.20 | 1,126.20 | 634,389 |
| 01 Dec 2023 | 1,071.40 | 1,108.70 | 1,070.30 | 1,103.80 | 1,103.80 | 812,567 |
| 30 Nov 2023 | 1,061.05 | 1,080.85 | 1,055.35 | 1,074.65 | 1,074.65 | 328,633 |
| 29 Nov 2023 | 1,022.05 | 1,063.80 | 1,020.80 | 1,060.40 | 1,060.40 | 141,427 |
| 28 Nov 2023 | 1,010.35 | 1,021.80 | 1,009.45 | 1,020.40 | 1,020.40 | 51,920 |
| 24 Nov 2023 | 1,001.00 | 1,010.50 | 999.80 | 1,008.15 | 1,008.15 | 542,654 |
| 23 Nov 2023 | 998.25 | 1,003.45 | 995.50 | 999.05 | 999.05 | 135,924 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.