AXISBANK.NSAXISBANK.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $1274.00 | $1284.00 | $1258.70 | $1262.00 | 5.16M |
| 1/12/2026 | $1274.70 | $1279.60 | $1266.50 | $1274.20 | 6.49M |
| 1/9/2026 | $1286.80 | $1295.30 | $1270.10 | $1272.00 | 5.53M |
| 1/8/2026 | $1291.10 | $1303.20 | $1283.80 | $1286.80 | 3.95M |
| 1/7/2026 | $1293.00 | $1299.00 | $1284.00 | $1295.50 | 5.44M |
| 1/6/2026 | $1304.60 | $1304.60 | $1285.40 | $1293.80 | 6.75M |
| 1/5/2026 | $1274.20 | $1289.70 | $1270.00 | $1285.80 | 6.18M |
| 1/2/2026 | $1273.90 | $1281.80 | $1264.30 | $1266.90 | 5.86M |
| 1/1/2026 | $1270.00 | $1279.20 | $1263.80 | $1274.40 | 2.02M |
| 12/31/2025 | $1246.00 | $1271.50 | $1245.00 | $1269.40 | 3.71M |
| 12/30/2025 | $1233.00 | $1252.10 | $1232.00 | $1246.00 | 5.67M |
| 12/29/2025 | $1228.20 | $1233.90 | $1219.00 | $1232.00 | 2.21M |
| 12/26/2025 | $1225.00 | $1229.90 | $1222.00 | $1228.20 | 1.67M |
| 12/24/2025 | $1230.00 | $1235.40 | $1224.70 | $1226.30 | 3.16M |
| 12/23/2025 | $1239.00 | $1239.00 | $1223.50 | $1225.00 | 2.92M |
| 12/22/2025 | $1235.00 | $1236.90 | $1226.80 | $1233.20 | 2.41M |
| 12/19/2025 | $1236.70 | $1241.50 | $1229.10 | $1230.60 | 5.06M |
| 12/18/2025 | $1226.10 | $1238.50 | $1220.20 | $1229.80 | 3.44M |
| 12/17/2025 | $1220.60 | $1236.00 | $1220.30 | $1224.70 | 5.15M |
| 12/16/2025 | $1277.10 | $1277.60 | $1216.90 | $1219.60 | 11.54M |
| 12/15/2025 | $1285.00 | $1290.40 | $1280.00 | $1284.80 | 1.63M |
| 12/12/2025 | $1278.00 | $1291.00 | $1277.90 | $1286.10 | 2.28M |
| 12/11/2025 | $1277.40 | $1282.00 | $1271.00 | $1272.70 | 2.02M |
| 12/10/2025 | $1273.00 | $1284.00 | $1268.30 | $1278.60 | 2.93M |
| 12/9/2025 | $1272.00 | $1281.40 | $1263.20 | $1275.90 | 4.24M |
| 12/8/2025 | $1284.00 | $1288.80 | $1265.10 | $1273.80 | 2.97M |
| 12/5/2025 | $1275.20 | $1285.00 | $1267.30 | $1282.50 | 2.73M |
| 12/4/2025 | $1270.70 | $1282.80 | $1269.40 | $1280.00 | 3.22M |
| 12/3/2025 | $1255.00 | $1272.90 | $1255.00 | $1270.70 | 3.58M |
| 12/2/2025 | $1270.70 | $1281.00 | $1255.10 | $1258.00 | 8.12M |
| 12/1/2025 | $1288.00 | $1289.00 | $1268.50 | $1275.70 | 8.12M |
| 11/30/2025 | $1288.00 | $1289.00 | $1268.50 | $1275.70 | 4.10M |
| 11/28/2025 | $1287.30 | $1289.00 | $1275.00 | $1279.70 | 3.09M |
| 11/27/2025 | $1297.00 | $1304.00 | $1281.00 | $1287.30 | 5.92M |
| 11/26/2025 | $1271.90 | $1292.80 | $1269.30 | $1290.20 | 4.84M |
| 11/25/2025 | $1269.10 | $1276.70 | $1263.70 | $1266.30 | 5.29M |
| 11/24/2025 | $1279.20 | $1290.90 | $1266.60 | $1269.00 | 10.49M |
| 11/21/2025 | $1284.00 | $1284.50 | $1273.00 | $1275.80 | 6.36M |
| 11/19/2025 | $1268.00 | $1273.00 | $1257.80 | $1270.40 | 4.10M |
| 11/18/2025 | $1250.00 | $1273.50 | $1247.60 | $1265.40 | 10.18M |
| 11/17/2025 | $1243.90 | $1261.00 | $1240.40 | $1249.60 | 4.09M |
| 11/14/2025 | $1224.00 | $1246.00 | $1222.00 | $1241.60 | 5.20M |
| 11/13/2025 | $1219.00 | $1234.80 | $1213.20 | $1225.20 | 3.35M |
| 11/12/2025 | $1227.90 | $1232.70 | $1216.50 | $1221.60 | 6.78M |
| 11/11/2025 | $1218.10 | $1225.00 | $1209.40 | $1222.50 | 5.62M |
| 11/10/2025 | $1222.00 | $1232.80 | $1215.50 | $1217.00 | 4.14M |
| 11/7/2025 | $1227.00 | $1228.80 | $1217.00 | $1222.80 | 3.46M |
| 11/6/2025 | $1225.00 | $1239.60 | $1225.00 | $1228.50 | 3.73M |
| 11/4/2025 | $1230.10 | $1235.90 | $1222.80 | $1226.60 | 3.30M |
| 11/3/2025 | $1226.00 | $1241.00 | $1222.30 | $1233.70 | 6.12M |
| 10/31/2025 | $1243.00 | $1245.40 | $1231.00 | $1232.80 | 4.11M |
| 10/30/2025 | $1243.00 | $1248.00 | $1235.00 | $1238.60 | 4.02M |
| 10/29/2025 | $1246.90 | $1251.00 | $1239.20 | $1248.80 | 4.58M |
| 10/28/2025 | $1249.00 | $1258.90 | $1236.60 | $1246.30 | 8.15M |
| 10/27/2025 | $1243.40 | $1258.50 | $1242.60 | $1254.10 | 6.19M |
| 10/24/2025 | $1254.20 | $1256.00 | $1240.10 | $1241.90 | 4.88M |
| 10/23/2025 | $1246.00 | $1276.10 | $1241.30 | $1258.80 | 14.61M |
| 10/21/2025 | $1225.80 | $1238.80 | $1222.00 | $1237.30 | 1.94M |
| 10/20/2025 | $1207.90 | $1231.70 | $1207.00 | $1226.00 | 7.42M |
| 10/17/2025 | $1196.30 | $1212.90 | $1191.60 | $1200.20 | 6.40M |
| 10/16/2025 | $1216.40 | $1216.90 | $1185.30 | $1196.30 | 17.75M |