AXISBANK.BOAXISBANK.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $1270.70 | $1283.05 | $1258.65 | $1261.90 | 76,174 |
| 1/12/2026 | $1273.40 | $1278.65 | $1267.00 | $1274.25 | 573,805 |
| 1/9/2026 | $1283.15 | $1295.05 | $1270.20 | $1271.95 | 158,976 |
| 1/8/2026 | $1287.30 | $1304.30 | $1283.80 | $1286.85 | 307,099 |
| 1/7/2026 | $1290.25 | $1298.00 | $1284.45 | $1295.85 | 117,546 |
| 1/6/2026 | $1300.00 | $1303.95 | $1285.80 | $1293.60 | 233,236 |
| 1/5/2026 | $1271.00 | $1289.30 | $1270.20 | $1285.85 | 135,236 |
| 1/2/2026 | $1274.40 | $1281.45 | $1264.30 | $1267.50 | 43,114 |
| 1/1/2026 | $1269.10 | $1279.00 | $1263.55 | $1274.30 | 305,119 |
| 12/31/2025 | $1246.05 | $1271.45 | $1245.75 | $1268.70 | 130,326 |
| 12/30/2025 | $1232.05 | $1251.50 | $1232.00 | $1246.00 | 95,426 |
| 12/29/2025 | $1228.05 | $1233.50 | $1219.20 | $1232.05 | 27,196 |
| 12/26/2025 | $1223.20 | $1230.00 | $1222.00 | $1228.05 | 54,459 |
| 12/24/2025 | $1231.80 | $1235.15 | $1224.85 | $1226.70 | 146,531 |
| 12/23/2025 | $1234.30 | $1237.70 | $1223.45 | $1224.70 | 40,347 |
| 12/22/2025 | $1236.00 | $1236.20 | $1227.05 | $1233.10 | 37,269 |
| 12/19/2025 | $1237.95 | $1241.35 | $1228.65 | $1230.55 | 33,217 |
| 12/18/2025 | $1227.85 | $1238.65 | $1220.05 | $1229.70 | 367,366 |
| 12/17/2025 | $1219.65 | $1235.45 | $1219.55 | $1224.65 | 147,080 |
| 12/16/2025 | $1280.00 | $1280.00 | $1217.10 | $1219.65 | 155,845 |
| 12/15/2025 | $1284.00 | $1289.30 | $1280.15 | $1284.20 | 24,304 |
| 12/12/2025 | $1280.60 | $1290.60 | $1277.70 | $1286.30 | 35,218 |
| 12/11/2025 | $1281.70 | $1281.90 | $1270.75 | $1272.45 | 529,357 |
| 12/10/2025 | $1268.60 | $1283.95 | $1268.10 | $1278.80 | 227,722 |
| 12/9/2025 | $1270.30 | $1281.25 | $1263.85 | $1275.00 | 54,765 |
| 12/8/2025 | $1283.00 | $1288.90 | $1265.65 | $1273.60 | 66,678 |
| 12/5/2025 | $1275.00 | $1284.95 | $1267.55 | $1282.85 | 77,331 |
| 12/4/2025 | $1274.35 | $1282.30 | $1269.85 | $1280.30 | 461,209 |
| 12/3/2025 | $1262.30 | $1272.90 | $1255.00 | $1270.90 | 116,743 |
| 12/2/2025 | $1268.35 | $1280.70 | $1255.55 | $1259.45 | 89,408 |
| 12/1/2025 | $1292.90 | $1292.90 | $1268.50 | $1275.85 | 65,495 |
| 11/28/2025 | $1286.10 | $1290.00 | $1275.10 | $1280.25 | 62,756 |
| 11/27/2025 | $1298.95 | $1304.00 | $1281.15 | $1287.35 | 566,893 |
| 11/26/2025 | $1267.05 | $1293.00 | $1267.05 | $1290.15 | 113,451 |
| 11/25/2025 | $1269.00 | $1276.20 | $1264.20 | $1266.00 | 32,178 |
| 11/24/2025 | $1275.80 | $1290.85 | $1267.15 | $1268.60 | 123,926 |
| 11/21/2025 | $1281.50 | $1284.10 | $1273.15 | $1275.35 | 62,419 |
| 11/19/2025 | $1269.95 | $1273.00 | $1257.65 | $1270.05 | 65,359 |
| 11/18/2025 | $1249.75 | $1273.35 | $1248.55 | $1265.25 | 107,280 |
| 11/17/2025 | $1243.65 | $1261.00 | $1240.45 | $1249.35 | 130,168 |
| 11/14/2025 | $1227.05 | $1245.75 | $1223.25 | $1242.75 | 311,264 |
| 11/13/2025 | $1221.35 | $1234.80 | $1212.80 | $1224.90 | 464,815 |
| 11/12/2025 | $1225.15 | $1232.90 | $1217.05 | $1223.75 | 101,162 |
| 11/11/2025 | $1221.85 | $1225.00 | $1209.50 | $1222.10 | 987,664 |
| 11/10/2025 | $1218.50 | $1232.20 | $1215.40 | $1217.05 | 205,658 |
| 11/7/2025 | $1228.30 | $1228.60 | $1217.00 | $1223.25 | 1.41M |
| 11/6/2025 | $1222.20 | $1239.30 | $1222.20 | $1228.55 | 501,683 |
| 11/4/2025 | $1232.75 | $1235.40 | $1223.05 | $1226.90 | 59,615 |
| 11/3/2025 | $1221.25 | $1241.20 | $1221.25 | $1234.20 | 115,978 |
| 10/31/2025 | $1235.65 | $1245.45 | $1231.00 | $1233.00 | 42,472 |
| 10/30/2025 | $1242.10 | $1247.90 | $1234.65 | $1238.60 | 183,254 |
| 10/29/2025 | $1246.00 | $1250.50 | $1239.30 | $1248.15 | 1.53M |
| 10/28/2025 | $1249.00 | $1258.70 | $1236.70 | $1245.70 | 91,852 |
| 10/27/2025 | $1242.50 | $1258.00 | $1242.50 | $1254.15 | 108,532 |
| 10/24/2025 | $1255.00 | $1255.85 | $1240.00 | $1242.05 | 83,638 |
| 10/23/2025 | $1245.40 | $1275.70 | $1242.05 | $1259.40 | 498,981 |
| 10/21/2025 | $1223.20 | $1238.40 | $1223.00 | $1235.90 | 125,360 |
| 10/20/2025 | $1205.15 | $1231.55 | $1205.15 | $1226.15 | 103,910 |
| 10/17/2025 | $1199.80 | $1212.90 | $1191.45 | $1200.15 | 162,763 |
| 10/16/2025 | $1211.00 | $1217.65 | $1185.50 | $1196.25 | 899,073 |