Want to see IN:AXISBANK full AI Analyst Report?
Axis Bank Limited (AXISBANK) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,221.25 | 1,227.70 | 1,210.00 | 1,214.70 | 1,214.70 | -0.93% | 71,528 | 0.22 |
| Oct 29, 2026 | 1,210.05 | 1,227.80 | 1,210.05 | 1,226.10 | 1,226.10 | +0.50% | 649,545 | 1.89 |
| Oct 28, 2026 | 1,205.40 | 1,220.00 | 1,200.05 | 1,220.00 | 1,220.00 | +1.14% | 97,062 | 0.28 |
| Oct 27, 2026 | 1,217.85 | 1,228.85 | 1,206.20 | 1,206.20 | 1,206.20 | -1.53% | 111,481 | 0.32 |
| Oct 26, 2026 | 1,218.80 | 1,228.00 | 1,210.60 | 1,225.00 | 1,225.00 | +0.90% | 103,049 | 0.30 |
| Oct 23, 2026 | 1,213.00 | 1,222.00 | 1,197.00 | 1,214.05 | 1,214.05 | +0.48% | 89,218 | 0.25 |
| Oct 22, 2026 | 1,196.90 | 1,216.00 | 1,196.90 | 1,208.20 | 1,208.20 | -0.21% | 354,076 | 1.02 |
| Oct 21, 2026 | 1,235.00 | 1,243.60 | 1,206.45 | 1,210.80 | 1,210.80 | -2.11% | 201,619 | 0.57 |
| Oct 20, 2026 | 1,236.90 | 1,269.90 | 1,225.00 | 1,236.90 | 1,236.90 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 1,269.90 | 1,269.90 | 1,225.00 | 1,236.90 | 1,236.90 | -3.85% | 527,674 | 1.47 |
| Oct 16, 2026 | 1,289.00 | 1,292.65 | 1,270.85 | 1,286.45 | 1,286.45 | -0.16% | 453,043 | 1.18 |
| Oct 15, 2026 | 1,265.20 | 1,294.40 | 1,264.90 | 1,288.50 | 1,288.50 | +1.84% | 850,515 | 2.22 |
| Oct 14, 2026 | 1,263.70 | 1,275.90 | 1,252.70 | 1,265.20 | 1,265.20 | -0.30% | 287,952 | 0.72 |
| Oct 13, 2026 | 1,246.05 | 1,274.65 | 1,243.50 | 1,269.00 | 1,269.00 | +1.04% | 599,051 | 1.47 |
| Oct 12, 2026 | 1,267.60 | 1,267.60 | 1,244.60 | 1,256.00 | 1,256.00 | -0.24% | 1,169,900 | 2.91 |
| Oct 09, 2026 | 1,247.05 | 1,265.40 | 1,240.00 | 1,259.00 | 1,259.00 | +0.96% | 170,782 | 0.42 |
| Oct 08, 2026 | 1,243.60 | 1,257.00 | 1,233.00 | 1,247.00 | 1,247.00 | +0.25% | 1,932,743 | 5.13 |
| Oct 07, 2026 | 1,244.95 | 1,258.90 | 1,230.90 | 1,243.90 | 1,243.90 | -0.37% | 321,738 | 0.85 |
| Oct 06, 2026 | 1,232.05 | 1,251.90 | 1,232.05 | 1,248.50 | 1,248.50 | +2.01% | 355,760 | 0.91 |
| Oct 05, 2026 | 1,221.25 | 1,237.00 | 1,216.20 | 1,223.95 | 1,223.95 | +0.82% | 969,582 | 2.53 |
| Oct 02, 2026 | 1,214.00 | 1,241.10 | 1,214.00 | 1,214.00 | 1,214.00 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 1,215.40 | 1,241.10 | 1,214.00 | 1,214.00 | 1,214.00 | -0.98% | 432,473 | 1.11 |
| Sep 30, 2026 | 1,204.30 | 1,236.90 | 1,202.65 | 1,226.00 | 1,226.00 | +1.41% | 135,575 | 0.35 |
| Sep 29, 2026 | 1,201.00 | 1,211.00 | 1,190.70 | 1,209.00 | 1,209.00 | -0.17% | 69,750 | 0.18 |
| Sep 28, 2026 | 1,215.70 | 1,219.95 | 1,205.00 | 1,211.00 | 1,211.00 | -0.74% | 1,146,126 | 3.03 |
| Sep 25, 2026 | 1,192.40 | 1,224.35 | 1,191.50 | 1,220.00 | 1,220.00 | +2.82% | 299,899 | 0.76 |
| Sep 24, 2026 | 1,224.10 | 1,225.05 | 1,175.55 | 1,186.50 | 1,186.50 | -4.67% | 1,156,737 | 3.06 |
| Sep 23, 2026 | 1,242.50 | 1,252.00 | 1,240.15 | 1,244.60 | 1,244.60 | +0.17% | 39,285 | 0.10 |
| Sep 22, 2026 | 1,248.00 | 1,255.00 | 1,240.35 | 1,242.50 | 1,242.50 | -0.60% | 46,571 | 0.12 |
| Sep 21, 2026 | 1,246.80 | 1,254.00 | 1,242.00 | 1,250.00 | 1,250.00 | +0.73% | 19,839 | 0.05 |
| Sep 18, 2026 | 1,241.45 | 1,249.85 | 1,240.60 | 1,240.90 | 1,240.90 | +0.23% | 79,791 | 0.20 |
| Sep 17, 2026 | 1,239.25 | 1,257.30 | 1,234.30 | 1,238.05 | 1,238.05 | -0.47% | 202,498 | 0.51 |
| Sep 16, 2026 | 1,228.20 | 1,253.00 | 1,223.80 | 1,243.95 | 1,243.95 | +1.93% | 96,306 | 0.24 |
| Sep 15, 2026 | 1,252.80 | 1,252.80 | 1,220.05 | 1,220.35 | 1,220.35 | -2.18% | 95,646 | 0.24 |
| Sep 14, 2026 | 1,247.50 | 1,250.00 | 1,246.00 | 1,247.50 | 1,247.50 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 1,235.05 | 1,252.90 | 1,229.70 | 1,247.50 | 1,247.50 | -0.99% | 88,750 | 0.22 |
| Sep 10, 2026 | 1,239.55 | 1,260.00 | 1,239.55 | 1,260.00 | 1,260.00 | +1.65% | 454,779 | 1.13 |
| Sep 09, 2026 | 1,232.75 | 1,257.45 | 1,232.75 | 1,239.50 | 1,239.50 | -0.48% | 414,937 | 1.04 |
| Sep 08, 2026 | 1,260.35 | 1,260.35 | 1,239.60 | 1,245.45 | 1,245.45 | -1.72% | 443,891 | 1.10 |
| Sep 07, 2026 | 1,268.00 | 1,272.00 | 1,261.60 | 1,267.30 | 1,267.30 | -0.45% | 35,893 | 0.09 |
| Sep 04, 2026 | 1,268.10 | 1,280.50 | 1,262.05 | 1,273.00 | 1,273.00 | +0.54% | 168,502 | 0.41 |
| Sep 03, 2026 | 1,257.20 | 1,278.90 | 1,257.20 | 1,266.15 | 1,266.15 | +0.89% | 309,363 | 0.76 |
| Sep 02, 2026 | 1,251.30 | 1,266.95 | 1,249.70 | 1,255.00 | 1,255.00 | -0.39% | 549,741 | 1.35 |
| Sep 01, 2026 | 1,280.00 | 1,280.00 | 1,255.50 | 1,259.95 | 1,259.95 | -1.80% | 640,625 | 1.59 |
| Aug 31, 2026 | 1,262.75 | 1,283.00 | 1,251.65 | 1,283.00 | 1,283.00 | +1.50% | 324,179 | 0.81 |
| Aug 28, 2026 | 1,256.70 | 1,265.10 | 1,249.00 | 1,264.00 | 1,264.00 | +1.12% | 51,635 | 0.13 |
| Aug 27, 2026 | 1,260.00 | 1,268.30 | 1,250.00 | 1,250.00 | 1,250.00 | -0.32% | 385,251 | 0.97 |
| Aug 26, 2026 | 1,240.00 | 1,258.00 | 1,238.75 | 1,254.00 | 1,254.00 | +1.33% | 255,215 | 0.64 |
| Aug 25, 2026 | 1,235.35 | 1,240.75 | 1,230.00 | 1,237.50 | 1,237.50 | +0.15% | 79,423 | 0.20 |
| Aug 24, 2026 | 1,242.05 | 1,248.20 | 1,232.30 | 1,235.70 | 1,235.70 | -0.85% | 85,091 | 0.20 |