Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,568.70 -1,953.47 (-3.12%) CMC Crypto 200
1,302.78 -55.23 (-4.07%)
Axis Bank Limited (AXISBANK.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 1,123.70 | 1,140.00 | 1,113.35 | 1,120.10 | 1,120.10 | 7,242,289 |
| 09 May 2024 | 1,122.00 | 1,134.55 | 1,112.20 | 1,115.65 | 1,115.65 | 5,226,693 |
| 08 May 2024 | 1,124.65 | 1,135.45 | 1,118.25 | 1,128.65 | 1,128.65 | 8,175,609 |
| 07 May 2024 | 1,146.05 | 1,148.80 | 1,124.05 | 1,127.70 | 1,127.70 | 7,115,509 |
| 06 May 2024 | 1,143.90 | 1,156.00 | 1,135.65 | 1,143.65 | 1,143.65 | 7,490,104 |
| 03 May 2024 | 1,150.90 | 1,163.25 | 1,134.10 | 1,141.50 | 1,141.50 | 9,993,632 |
| 02 May 2024 | 1,156.00 | 1,174.00 | 1,148.00 | 1,149.85 | 1,149.85 | 12,302,236 |
| 30 Apr 2024 | 1,160.15 | 1,182.90 | 1,155.15 | 1,165.90 | 1,165.90 | 18,965,164 |
| 29 Apr 2024 | 1,130.30 | 1,164.00 | 1,125.30 | 1,159.25 | 1,159.25 | 15,183,242 |
| 26 Apr 2024 | 1,130.00 | 1,141.35 | 1,123.00 | 1,130.30 | 1,130.30 | 10,133,766 |
| 25 Apr 2024 | 1,100.00 | 1,133.95 | 1,086.10 | 1,127.00 | 1,127.00 | 46,136,295 |
| 24 Apr 2024 | 1,056.00 | 1,068.95 | 1,056.00 | 1,063.25 | 1,063.25 | 5,641,163 |
| 23 Apr 2024 | 1,058.00 | 1,060.25 | 1,048.75 | 1,055.75 | 1,055.75 | 8,300,012 |
| 22 Apr 2024 | 1,039.00 | 1,058.50 | 1,032.00 | 1,053.95 | 1,053.95 | 9,410,832 |
| 19 Apr 2024 | 1,015.00 | 1,036.95 | 995.70 | 1,029.10 | 1,029.10 | 21,598,007 |
| 18 Apr 2024 | 1,044.15 | 1,051.40 | 1,013.85 | 1,024.00 | 1,024.00 | 17,832,438 |
| 16 Apr 2024 | 1,049.95 | 1,057.85 | 1,044.35 | 1,051.90 | 1,051.90 | 7,107,881 |
| 15 Apr 2024 | 1,063.10 | 1,071.00 | 1,055.25 | 1,057.95 | 1,057.95 | 8,889,435 |
| 12 Apr 2024 | 1,079.50 | 1,096.40 | 1,071.10 | 1,073.45 | 1,073.45 | 18,045,983 |
| 10 Apr 2024 | 1,086.20 | 1,093.00 | 1,080.00 | 1,087.80 | 1,087.80 | 9,064,074 |
| 09 Apr 2024 | 1,090.00 | 1,090.00 | 1,071.35 | 1,080.00 | 1,080.00 | 11,385,226 |
| 08 Apr 2024 | 1,067.00 | 1,079.45 | 1,063.55 | 1,076.05 | 1,076.05 | 4,967,186 |
| 05 Apr 2024 | 1,061.10 | 1,063.00 | 1,048.10 | 1,059.10 | 1,059.10 | 9,210,187 |
| 04 Apr 2024 | 1,070.00 | 1,080.70 | 1,059.15 | 1,062.95 | 1,062.95 | 17,964,844 |
| 03 Apr 2024 | 1,043.80 | 1,070.30 | 1,043.75 | 1,063.25 | 1,063.25 | 11,573,590 |
| 02 Apr 2024 | 1,051.00 | 1,055.85 | 1,040.20 | 1,047.20 | 1,047.20 | 13,617,893 |
| 01 Apr 2024 | 1,052.35 | 1,063.75 | 1,048.90 | 1,053.10 | 1,053.10 | 5,484,556 |
| 28 Mar 2024 | 1,052.85 | 1,058.40 | 1,044.10 | 1,047.20 | 1,047.20 | 10,235,318 |
| 27 Mar 2024 | 1,045.80 | 1,057.55 | 1,044.25 | 1,052.85 | 1,052.85 | 17,027,308 |
| 26 Mar 2024 | 1,029.00 | 1,044.20 | 1,027.50 | 1,040.55 | 1,040.55 | 9,656,767 |
| 22 Mar 2024 | 1,040.10 | 1,047.25 | 1,029.95 | 1,033.30 | 1,033.30 | 9,891,194 |
| 21 Mar 2024 | 1,039.35 | 1,050.55 | 1,028.15 | 1,035.60 | 1,035.60 | 9,903,738 |
| 20 Mar 2024 | 1,050.00 | 1,057.45 | 1,030.95 | 1,034.75 | 1,034.75 | 12,619,644 |
| 19 Mar 2024 | 1,055.55 | 1,060.95 | 1,046.70 | 1,050.80 | 1,050.80 | 6,728,886 |
| 18 Mar 2024 | 1,044.00 | 1,066.90 | 1,043.60 | 1,061.35 | 1,061.35 | 7,612,407 |
| 15 Mar 2024 | 1,056.25 | 1,056.25 | 1,030.25 | 1,046.40 | 1,046.40 | 17,798,175 |
| 14 Mar 2024 | 1,075.00 | 1,081.25 | 1,055.60 | 1,058.25 | 1,058.25 | 10,253,613 |
| 13 Mar 2024 | 1,096.00 | 1,099.55 | 1,070.75 | 1,080.40 | 1,080.40 | 11,503,890 |
| 12 Mar 2024 | 1,105.00 | 1,121.40 | 1,084.25 | 1,097.00 | 1,097.00 | 9,817,138 |
| 11 Mar 2024 | 1,112.25 | 1,120.00 | 1,101.90 | 1,105.10 | 1,105.10 | 6,751,641 |
| 07 Mar 2024 | 1,126.00 | 1,126.90 | 1,107.55 | 1,111.45 | 1,111.45 | 6,943,879 |
| 06 Mar 2024 | 1,100.20 | 1,131.95 | 1,095.35 | 1,125.00 | 1,125.00 | 13,787,638 |
| 05 Mar 2024 | 1,102.20 | 1,110.90 | 1,094.50 | 1,100.80 | 1,100.80 | 4,851,446 |
| 04 Mar 2024 | 1,099.25 | 1,108.90 | 1,093.10 | 1,106.75 | 1,106.75 | 5,895,441 |
| 01 Mar 2024 | 1,076.00 | 1,101.70 | 1,076.00 | 1,099.25 | 1,099.25 | 4,819,390 |
| 29 Feb 2024 | 1,071.00 | 1,082.30 | 1,055.35 | 1,075.10 | 1,075.10 | 13,648,997 |
| 28 Feb 2024 | 1,077.40 | 1,085.00 | 1,064.05 | 1,074.20 | 1,074.20 | 7,643,191 |
| 27 Feb 2024 | 1,081.65 | 1,088.55 | 1,072.05 | 1,079.05 | 1,079.05 | 6,546,815 |
| 26 Feb 2024 | 1,093.45 | 1,094.80 | 1,079.65 | 1,085.20 | 1,085.20 | 5,354,189 |
| 23 Feb 2024 | 1,099.00 | 1,107.40 | 1,090.00 | 1,096.80 | 1,096.80 | 6,250,943 |
| 22 Feb 2024 | 1,090.30 | 1,110.70 | 1,081.50 | 1,100.90 | 1,100.90 | 14,633,340 |
| 21 Feb 2024 | 1,093.85 | 1,093.95 | 1,073.10 | 1,084.20 | 1,084.20 | 9,177,213 |
| 20 Feb 2024 | 1,059.00 | 1,090.50 | 1,057.70 | 1,088.60 | 1,088.60 | 8,722,800 |
| 19 Feb 2024 | 1,069.00 | 1,070.00 | 1,060.10 | 1,062.95 | 1,062.95 | 7,562,645 |
| 16 Feb 2024 | 1,073.00 | 1,076.00 | 1,058.00 | 1,068.75 | 1,068.75 | 8,660,907 |
| 15 Feb 2024 | 1,097.50 | 1,097.55 | 1,069.25 | 1,072.20 | 1,072.20 | 11,780,823 |
| 14 Feb 2024 | 1,061.30 | 1,100.90 | 1,060.55 | 1,096.85 | 1,096.85 | 16,609,115 |
| 13 Feb 2024 | 1,051.00 | 1,075.55 | 1,044.80 | 1,070.75 | 1,070.75 | 8,413,609 |
| 12 Feb 2024 | 1,051.40 | 1,057.25 | 1,035.35 | 1,046.70 | 1,046.70 | 8,694,379 |
| 09 Feb 2024 | 1,039.95 | 1,054.90 | 1,034.55 | 1,051.40 | 1,051.40 | 8,233,454 |
| 08 Feb 2024 | 1,072.00 | 1,075.60 | 1,031.65 | 1,035.90 | 1,035.90 | 9,869,141 |
| 07 Feb 2024 | 1,061.05 | 1,073.70 | 1,057.50 | 1,069.10 | 1,069.10 | 7,281,793 |
| 06 Feb 2024 | 1,061.55 | 1,065.10 | 1,048.20 | 1,050.05 | 1,050.05 | 8,011,171 |
| 05 Feb 2024 | 1,067.05 | 1,079.50 | 1,058.00 | 1,061.50 | 1,061.50 | 12,569,454 |
| 02 Feb 2024 | 1,088.05 | 1,096.20 | 1,065.00 | 1,067.05 | 1,067.05 | 8,667,415 |
| 01 Feb 2024 | 1,072.65 | 1,087.65 | 1,056.80 | 1,084.25 | 1,084.25 | 9,756,682 |
| 31 Jan 2024 | 1,048.20 | 1,084.10 | 1,042.70 | 1,067.75 | 1,067.75 | 12,600,390 |
| 30 Jan 2024 | 1,060.05 | 1,070.45 | 1,050.80 | 1,054.10 | 1,054.10 | 9,426,983 |
| 29 Jan 2024 | 1,036.00 | 1,068.00 | 1,036.00 | 1,061.25 | 1,061.25 | 11,188,604 |
| 25 Jan 2024 | 1,058.00 | 1,063.70 | 1,025.80 | 1,042.25 | 1,042.25 | 20,835,434 |
| 24 Jan 2024 | 1,034.80 | 1,073.20 | 1,020.90 | 1,059.15 | 1,059.15 | 20,884,046 |
| 23 Jan 2024 | 1,125.90 | 1,141.60 | 1,078.80 | 1,089.25 | 1,089.25 | 18,924,087 |
| 19 Jan 2024 | 1,107.15 | 1,126.30 | 1,105.00 | 1,116.55 | 1,116.55 | 12,303,696 |
| 18 Jan 2024 | 1,066.00 | 1,108.75 | 1,066.00 | 1,097.50 | 1,097.50 | 11,473,135 |
| 17 Jan 2024 | 1,082.00 | 1,115.00 | 1,079.20 | 1,082.30 | 1,082.30 | 24,913,719 |
| 16 Jan 2024 | 1,116.65 | 1,127.80 | 1,115.10 | 1,119.10 | 1,119.10 | 5,229,753 |
| 15 Jan 2024 | 1,122.00 | 1,130.45 | 1,116.60 | 1,119.50 | 1,119.50 | 6,719,079 |
| 12 Jan 2024 | 1,126.35 | 1,129.45 | 1,118.05 | 1,120.35 | 1,120.35 | 5,616,755 |
| 11 Jan 2024 | 1,111.05 | 1,127.90 | 1,111.05 | 1,125.75 | 1,125.75 | 4,683,035 |
| 10 Jan 2024 | 1,115.25 | 1,116.00 | 1,099.05 | 1,107.00 | 1,107.00 | 5,934,163 |
| 09 Jan 2024 | 1,128.55 | 1,135.55 | 1,112.35 | 1,116.55 | 1,116.55 | 6,359,362 |
| 08 Jan 2024 | 1,145.00 | 1,146.00 | 1,118.50 | 1,122.00 | 1,122.00 | 4,735,538 |
| 05 Jan 2024 | 1,124.00 | 1,139.90 | 1,119.00 | 1,136.95 | 1,136.95 | 8,025,466 |
| 04 Jan 2024 | 1,103.00 | 1,130.00 | 1,100.05 | 1,123.40 | 1,123.40 | 11,411,683 |
| 03 Jan 2024 | 1,091.00 | 1,102.60 | 1,081.30 | 1,098.60 | 1,098.60 | 10,225,290 |
| 02 Jan 2024 | 1,095.10 | 1,099.35 | 1,082.30 | 1,093.25 | 1,093.25 | 7,895,577 |
| 01 Jan 2024 | 1,095.00 | 1,104.00 | 1,093.00 | 1,097.70 | 1,097.70 | 4,083,732 |
| 29 Dec 2023 | 1,101.45 | 1,106.85 | 1,093.95 | 1,102.30 | 1,102.30 | 8,786,731 |
| 28 Dec 2023 | 1,107.25 | 1,113.00 | 1,098.00 | 1,107.85 | 1,107.85 | 14,097,667 |
| 27 Dec 2023 | 1,096.05 | 1,110.55 | 1,089.65 | 1,106.35 | 1,106.35 | 6,132,936 |
| 26 Dec 2023 | 1,091.20 | 1,100.65 | 1,086.70 | 1,094.25 | 1,094.25 | 5,687,517 |
| 22 Dec 2023 | 1,095.40 | 1,106.30 | 1,085.80 | 1,088.30 | 1,088.30 | 10,600,025 |
| 21 Dec 2023 | 1,103.90 | 1,103.90 | 1,077.20 | 1,095.40 | 1,095.40 | 10,914,682 |
| 20 Dec 2023 | 1,122.00 | 1,123.85 | 1,102.70 | 1,110.25 | 1,110.25 | 9,848,057 |
| 19 Dec 2023 | 1,123.80 | 1,126.85 | 1,114.20 | 1,120.25 | 1,120.25 | 6,824,641 |
| 18 Dec 2023 | 1,119.70 | 1,120.00 | 1,107.20 | 1,111.35 | 1,111.35 | 7,922,468 |
| 15 Dec 2023 | 1,119.20 | 1,127.85 | 1,108.60 | 1,120.35 | 1,120.35 | 12,048,410 |
| 14 Dec 2023 | 1,132.40 | 1,138.60 | 1,117.90 | 1,120.45 | 1,120.45 | 9,421,193 |
| 13 Dec 2023 | 1,150.00 | 1,151.00 | 1,111.45 | 1,114.85 | 1,114.85 | 8,184,523 |
| 12 Dec 2023 | 1,120.00 | 1,133.90 | 1,109.00 | 1,131.00 | 1,131.00 | 9,044,111 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.