Canada markets close in 5 hours 2 minutes

Axis Bank Limited (AXISBANK.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
1,141.05-8.70 (-0.76%)
At close: 03:29PM IST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20241,150.651,162.601,134.001,141.051,141.05190,924
May 02, 20241,157.201,173.451,148.501,149.751,149.75166,922
Apr 30, 20241,163.201,182.801,155.001,166.151,166.15274,461
Apr 29, 20241,131.451,164.101,125.151,159.451,159.45352,734
Apr 26, 20241,131.401,141.051,122.601,130.051,130.05558,432
Apr 25, 20241,098.301,133.651,086.101,127.351,127.351,159,891
Apr 24, 20241,055.451,069.001,055.451,063.701,063.70118,922
Apr 23, 20241,058.651,060.001,049.201,056.451,056.4555,715
Apr 22, 20241,036.001,058.301,035.001,053.701,053.70467,608
Apr 19, 20241,013.051,036.90995.951,029.501,029.50800,376
Apr 18, 20241,049.951,051.001,013.751,024.151,024.15185,932
Apr 16, 20241,049.001,057.501,044.501,052.801,052.80114,091
Apr 15, 20241,062.051,070.001,055.701,058.551,058.55265,799
Apr 12, 20241,079.951,096.001,071.101,073.601,073.60519,450
Apr 10, 20241,087.101,092.851,080.801,087.301,087.30149,345
Apr 09, 20241,094.001,094.001,071.351,080.751,080.7533,569,230
Apr 08, 20241,067.001,079.251,063.201,075.201,075.20398,055
Apr 05, 20241,061.651,062.901,048.001,058.201,058.20286,646
Apr 04, 20241,068.901,080.751,059.251,062.701,062.70144,092
Apr 03, 20241,042.451,070.001,042.451,063.401,063.40163,986
Apr 02, 20241,052.801,055.001,040.301,047.601,047.6092,175
Apr 01, 20241,048.001,063.301,048.001,052.951,052.95179,436
Mar 28, 20241,054.001,058.451,044.551,048.301,048.30323,012
Mar 27, 20241,050.001,057.051,044.201,053.601,053.60139,312
Mar 26, 20241,029.751,044.001,027.801,040.751,040.755,062,812
Mar 22, 20241,038.051,047.001,030.001,034.001,034.00541,999
Mar 21, 20241,037.551,050.051,028.451,036.201,036.20178,710
Mar 20, 20241,051.001,057.351,031.401,033.501,033.5078,121
Mar 19, 20241,058.151,060.751,047.001,049.601,049.6053,780
Mar 18, 20241,045.301,066.701,043.301,061.351,061.35272,522
Mar 15, 20241,057.651,057.651,030.601,048.301,048.30464,976
Mar 14, 20241,062.301,081.351,056.001,058.501,058.5044,027
Mar 13, 20241,089.051,099.251,070.901,079.701,079.7078,939
Mar 12, 20241,103.451,121.001,085.001,096.251,096.25188,711
Mar 11, 20241,111.901,119.901,101.651,104.451,104.45106,670
Mar 07, 20241,134.951,134.951,107.401,111.901,111.90411,052
Mar 06, 20241,091.601,131.851,091.601,125.751,125.75259,609
Mar 05, 20241,103.301,110.651,094.551,100.701,100.7083,016
Mar 04, 20241,096.351,109.201,093.501,106.501,106.50406,572
Mar 01, 20241,074.051,101.601,074.051,099.351,099.35431,695
Feb 29, 20241,066.251,081.601,055.351,075.701,075.703,834,648
Feb 28, 20241,080.851,084.801,064.051,074.651,074.65189,315
Feb 27, 20241,078.201,088.001,072.051,079.451,079.45112,631
Feb 26, 20241,093.001,093.001,079.851,085.401,085.40216,019
Feb 23, 20241,099.001,107.551,089.851,097.501,097.50519,051
Feb 22, 20241,086.751,110.851,081.551,100.651,100.65185,525
Feb 21, 20241,093.001,093.001,073.201,084.151,084.1575,981
Feb 20, 20241,055.601,090.001,055.601,088.301,088.30187,751
Feb 19, 20241,071.351,071.351,060.251,063.601,063.60147,972
Feb 16, 20241,072.001,076.151,058.001,069.251,069.25793,991
Feb 15, 20241,099.851,099.851,068.951,072.601,072.601,222,904
Feb 14, 20241,059.151,100.001,059.151,095.751,095.75241,626
Feb 13, 20241,052.201,075.001,045.001,070.901,070.90138,794
Feb 12, 20241,054.801,057.451,035.451,046.851,046.85156,225
Feb 09, 20241,040.551,054.951,034.801,051.051,051.05740,967
Feb 08, 20241,094.951,094.951,032.001,036.651,036.65106,895
Feb 07, 20241,055.951,073.351,055.951,069.001,069.00113,342
Feb 06, 20241,058.651,065.001,048.201,050.451,050.4592,542
Feb 05, 20241,065.301,079.101,055.001,062.551,062.55275,282
Feb 02, 20241,085.301,096.301,065.001,068.751,068.75530,396
Feb 01, 20241,070.001,087.951,057.351,084.151,084.1571,290
Jan 31, 20241,049.901,083.851,043.001,067.451,067.45178,705
Jan 30, 20241,061.901,070.351,051.001,053.851,053.85106,235
Jan 29, 20241,039.901,067.851,039.901,061.501,061.50226,827
Jan 25, 20241,059.301,064.251,025.451,043.101,043.10930,461
Jan 24, 20241,040.101,073.001,020.851,058.751,058.75376,985
Jan 23, 20241,130.251,141.801,079.051,088.901,088.90150,040
Jan 19, 20241,105.001,126.101,105.001,116.001,116.00518,679
Jan 18, 2024------
Jan 17, 20241,099.751,115.001,077.801,083.451,083.45299,058
Jan 16, 20241,115.451,128.001,115.451,119.001,119.0080,495
Jan 15, 20241,123.001,130.001,116.851,119.751,119.75410,034
Jan 12, 20241,125.401,128.101,117.801,120.951,120.95508,922
Jan 11, 20241,112.951,127.651,112.951,125.251,125.2595,886
Jan 10, 20241,116.101,116.101,099.051,107.351,107.3559,191
Jan 09, 20241,128.151,135.351,112.751,115.451,115.4596,588
Jan 08, 20241,143.801,145.151,118.101,121.901,121.90492,330
Jan 05, 20241,124.401,139.801,119.051,137.101,137.10441,300
Jan 04, 20241,101.001,129.801,100.501,124.051,124.05237,791
Jan 03, 20241,088.851,102.101,081.301,099.551,099.5566,309
Jan 02, 20241,093.201,099.001,082.801,092.851,092.85109,599
Jan 01, 20241,092.051,103.701,092.051,098.051,098.05511,557
Dec 29, 20231,106.751,106.751,093.801,102.951,102.95674,152
Dec 28, 20231,109.851,112.501,098.151,108.001,108.00123,843
Dec 27, 20231,093.951,110.001,090.001,106.551,106.55106,331
Dec 26, 20231,089.051,100.701,086.301,094.251,094.2565,368
Dec 22, 20231,097.951,106.001,085.901,087.851,087.85596,279
Dec 21, 20231,102.801,102.801,077.301,095.401,095.40307,076
Dec 20, 20231,122.651,123.951,103.801,110.301,110.3089,106
Dec 19, 20231,121.551,126.701,114.101,119.301,119.30158,549
Dec 18, 20231,120.001,120.001,107.401,111.851,111.85776,860
Dec 15, 20231,123.951,127.551,109.001,120.501,120.50385,480
Dec 14, 20231,130.001,138.201,118.101,120.251,120.2599,217
Dec 13, 20231,144.051,150.001,111.501,115.051,115.05236,339
Dec 12, 20231,121.151,133.751,109.101,131.101,131.10136,774
Dec 11, 20231,130.901,138.751,114.001,116.851,116.85519,169
Dec 08, 20231,117.951,134.151,111.551,131.101,131.10569,726
Dec 07, 20231,119.951,129.001,108.651,118.001,118.0087,102
Dec 06, 20231,133.151,145.351,118.201,120.201,120.2091,498
Dec 05, 20231,130.051,151.501,127.051,132.101,132.10409,075
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...