Axis Bank Limited (NSE:AXISBANK)
India
· Delayed Price · Currency is INR 1,282.50
+2.50 (0.20%)
At close: Dec 5, 2025
Axis Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,275.20 | 1,285.00 | 1,267.30 | 1,282.50 | 1,282.50 | 0.20% | 2,728,214 |
| Dec 4, 2025 | 1,270.70 | 1,282.80 | 1,269.40 | 1,280.00 | 1,280.00 | 0.73% | 3,216,108 |
| Dec 3, 2025 | 1,255.00 | 1,272.90 | 1,255.00 | 1,270.70 | 1,270.70 | 1.01% | 3,582,794 |
| Dec 2, 2025 | 1,270.70 | 1,281.00 | 1,255.10 | 1,258.00 | 1,258.00 | -1.39% | 8,115,347 |
| Dec 1, 2025 | 1,288.00 | 1,289.00 | 1,268.50 | 1,275.70 | 1,275.70 | -0.31% | 4,098,016 |
| Nov 28, 2025 | 1,287.30 | 1,289.00 | 1,275.00 | 1,279.70 | 1,279.70 | -0.59% | 3,093,636 |
| Nov 27, 2025 | 1,297.00 | 1,304.00 | 1,281.00 | 1,287.30 | 1,287.30 | -0.22% | 5,924,706 |
| Nov 26, 2025 | 1,271.90 | 1,292.80 | 1,269.30 | 1,290.20 | 1,290.20 | 1.89% | 4,842,021 |
| Nov 25, 2025 | 1,269.10 | 1,276.70 | 1,263.70 | 1,266.30 | 1,266.30 | -0.21% | 5,290,156 |
| Nov 24, 2025 | 1,279.20 | 1,290.90 | 1,266.60 | 1,269.00 | 1,269.00 | -0.53% | 10,491,953 |
| Nov 21, 2025 | 1,284.00 | 1,284.50 | 1,273.00 | 1,275.80 | 1,275.80 | -0.73% | 6,363,593 |
| Nov 20, 2025 | 1,275.00 | 1,287.30 | 1,262.60 | 1,285.20 | 1,285.20 | 1.16% | 4,617,594 |
| Nov 19, 2025 | 1,268.00 | 1,273.00 | 1,257.80 | 1,270.40 | 1,270.40 | 0.40% | 4,101,288 |
| Nov 18, 2025 | 1,250.00 | 1,273.50 | 1,247.60 | 1,265.40 | 1,265.40 | 1.26% | 10,175,960 |
| Nov 17, 2025 | 1,243.90 | 1,261.00 | 1,240.40 | 1,249.60 | 1,249.60 | 0.64% | 4,088,026 |
| Nov 14, 2025 | 1,224.00 | 1,246.00 | 1,222.00 | 1,241.60 | 1,241.60 | 1.34% | 5,197,740 |
| Nov 13, 2025 | 1,219.00 | 1,234.80 | 1,213.20 | 1,225.20 | 1,225.20 | 0.29% | 3,345,231 |
| Nov 12, 2025 | 1,227.90 | 1,232.70 | 1,216.50 | 1,221.60 | 1,221.60 | -0.07% | 6,782,513 |
| Nov 11, 2025 | 1,218.10 | 1,225.00 | 1,209.40 | 1,222.50 | 1,222.50 | 0.45% | 5,615,453 |
| Nov 10, 2025 | 1,222.00 | 1,232.80 | 1,215.50 | 1,217.00 | 1,217.00 | -0.47% | 4,140,568 |
| Nov 7, 2025 | 1,227.00 | 1,228.80 | 1,217.00 | 1,222.80 | 1,222.80 | -0.46% | 3,461,466 |
| Nov 6, 2025 | 1,225.00 | 1,239.60 | 1,225.00 | 1,228.50 | 1,228.50 | 0.15% | 3,733,721 |
| Nov 4, 2025 | 1,230.10 | 1,235.90 | 1,222.80 | 1,226.60 | 1,226.60 | -0.58% | 3,299,345 |
| Nov 3, 2025 | 1,226.00 | 1,241.00 | 1,222.30 | 1,233.70 | 1,233.70 | 0.07% | 6,118,907 |
| Oct 31, 2025 | 1,243.00 | 1,245.40 | 1,231.00 | 1,232.80 | 1,232.80 | -0.47% | 4,106,607 |
| Oct 30, 2025 | 1,243.00 | 1,248.00 | 1,235.00 | 1,238.60 | 1,238.60 | -0.82% | 4,017,532 |
| Oct 29, 2025 | 1,246.90 | 1,251.00 | 1,239.20 | 1,248.80 | 1,248.80 | 0.20% | 4,578,825 |
| Oct 28, 2025 | 1,249.00 | 1,258.90 | 1,236.60 | 1,246.30 | 1,246.30 | -0.62% | 8,146,777 |
| Oct 27, 2025 | 1,243.40 | 1,258.50 | 1,242.60 | 1,254.10 | 1,254.10 | 0.98% | 6,185,072 |
| Oct 24, 2025 | 1,254.20 | 1,256.00 | 1,240.10 | 1,241.90 | 1,241.90 | -1.34% | 4,882,046 |
| Oct 23, 2025 | 1,246.00 | 1,276.10 | 1,241.30 | 1,258.80 | 1,258.80 | 1.74% | 14,611,220 |
| Oct 21, 2025 | 1,225.80 | 1,238.80 | 1,222.00 | 1,237.30 | 1,237.30 | 0.92% | 1,940,248 |
| Oct 20, 2025 | 1,207.90 | 1,231.70 | 1,207.00 | 1,226.00 | 1,226.00 | 2.15% | 7,418,616 |
| Oct 17, 2025 | 1,196.30 | 1,212.90 | 1,191.60 | 1,200.20 | 1,200.20 | 0.33% | 6,404,414 |
| Oct 16, 2025 | 1,216.40 | 1,216.90 | 1,185.30 | 1,196.30 | 1,196.30 | 2.28% | 17,747,170 |
| Oct 15, 2025 | 1,180.00 | 1,181.70 | 1,164.00 | 1,169.60 | 1,169.60 | -0.61% | 6,328,142 |
| Oct 14, 2025 | 1,191.80 | 1,191.80 | 1,166.60 | 1,176.80 | 1,176.80 | -1.08% | 5,742,538 |
| Oct 13, 2025 | 1,171.00 | 1,193.60 | 1,167.50 | 1,189.60 | 1,189.60 | 0.78% | 4,138,448 |
| Oct 10, 2025 | 1,168.00 | 1,191.70 | 1,165.20 | 1,180.40 | 1,180.40 | 1.11% | 6,933,035 |
| Oct 9, 2025 | 1,178.00 | 1,187.30 | 1,163.10 | 1,167.40 | 1,167.40 | -1.12% | 7,194,651 |
| Oct 8, 2025 | 1,180.10 | 1,194.80 | 1,174.10 | 1,180.60 | 1,180.60 | -0.52% | 5,160,430 |
| Oct 7, 2025 | 1,212.00 | 1,212.00 | 1,184.00 | 1,186.80 | 1,186.80 | -2.14% | 8,620,156 |
| Oct 6, 2025 | 1,185.00 | 1,215.20 | 1,182.10 | 1,212.80 | 1,212.80 | 2.69% | 20,128,500 |
| Oct 3, 2025 | 1,171.00 | 1,188.00 | 1,169.50 | 1,181.00 | 1,181.00 | 1.85% | 11,095,010 |
| Oct 1, 2025 | 1,132.50 | 1,164.80 | 1,131.00 | 1,159.50 | 1,159.50 | 2.47% | 9,655,009 |
| Sep 30, 2025 | 1,130.00 | 1,137.00 | 1,125.40 | 1,131.60 | 1,131.60 | -0.05% | 8,165,203 |
| Sep 29, 2025 | 1,155.40 | 1,158.30 | 1,126.70 | 1,132.20 | 1,132.20 | -1.89% | 9,693,881 |
| Sep 26, 2025 | 1,161.60 | 1,169.70 | 1,148.00 | 1,154.00 | 1,154.00 | -1.08% | 5,618,932 |
| Sep 25, 2025 | 1,154.70 | 1,171.80 | 1,153.40 | 1,166.60 | 1,166.60 | 0.66% | 11,188,300 |
| Sep 24, 2025 | 1,168.00 | 1,172.80 | 1,154.00 | 1,158.90 | 1,158.90 | -1.02% | 12,812,050 |