Stock Details of AXISBANK.BSE
| Stock ID |
Open |
High |
Low |
Close |
Volume |
Date |
| 5 |
1291.1500 |
1299.9500 |
1248.9500 |
1260.1000 |
572039 |
2026-01-23 |
| 5 |
1286.4500 |
1298.9000 |
1281.5000 |
1295.3500 |
235421 |
2026-01-22 |
| 5 |
1293.0500 |
1297.3000 |
1267.7000 |
1284.3500 |
81340 |
2026-01-21 |
| 5 |
1303.6500 |
1311.2500 |
1290.0000 |
1293.1000 |
313856 |
2026-01-20 |
| 5 |
1306.0000 |
1326.0000 |
1296.7500 |
1307.5500 |
160738 |
2026-01-19 |
| 5 |
1300.8000 |
1309.2500 |
1286.7000 |
1294.5500 |
92702 |
2026-01-16 |
| 5 |
1251.4500 |
1308.4000 |
1251.4500 |
1298.5000 |
354658 |
2026-01-14 |
| 5 |
1270.7000 |
1283.0500 |
1258.6500 |
1261.9000 |
76174 |
2026-01-13 |
| 5 |
1273.4000 |
1278.6500 |
1267.0000 |
1274.2500 |
573805 |
2026-01-12 |
| 5 |
1283.1500 |
1295.0500 |
1270.2000 |
1271.9500 |
158976 |
2026-01-09 |
| 5 |
1287.3000 |
1304.3000 |
1283.8000 |
1286.8500 |
307099 |
2026-01-08 |
| 5 |
1290.2500 |
1298.0000 |
1284.4500 |
1295.8500 |
117546 |
2026-01-07 |
| 5 |
1300.0000 |
1303.9500 |
1285.8000 |
1293.6000 |
233236 |
2026-01-06 |
| 5 |
1271.0000 |
1289.3000 |
1270.2000 |
1285.8500 |
135236 |
2026-01-05 |
| 5 |
1274.4000 |
1281.4500 |
1264.3000 |
1267.5000 |
43114 |
2026-01-02 |
| 5 |
1269.1000 |
1279.0000 |
1263.5500 |
1274.3000 |
305119 |
2026-01-01 |
| 5 |
1246.0500 |
1271.4500 |
1245.7500 |
1268.7000 |
130326 |
2025-12-31 |
| 5 |
1232.0500 |
1251.5000 |
1232.0000 |
1246.0000 |
95426 |
2025-12-30 |
| 5 |
1228.0500 |
1233.5000 |
1219.2000 |
1232.0500 |
27196 |
2025-12-29 |
| 5 |
1223.2000 |
1230.0000 |
1222.0000 |
1228.0500 |
54459 |
2025-12-26 |
| 5 |
1231.8000 |
1235.1500 |
1224.8500 |
1226.7000 |
146531 |
2025-12-24 |
| 5 |
1234.3000 |
1237.7000 |
1223.4500 |
1224.7000 |
40347 |
2025-12-23 |
| 5 |
1236.0000 |
1236.2000 |
1227.0500 |
1233.1000 |
37269 |
2025-12-22 |
| 5 |
1237.9500 |
1241.3500 |
1228.6500 |
1230.5500 |
33217 |
2025-12-19 |
| 5 |
1227.8500 |
1238.6500 |
1220.0500 |
1229.7000 |
367366 |
2025-12-18 |
| 5 |
1219.6500 |
1235.4500 |
1219.5500 |
1224.6500 |
147080 |
2025-12-17 |
| 5 |
1280.0000 |
1280.0000 |
1217.1000 |
1219.6500 |
155845 |
2025-12-16 |
| 5 |
1284.0000 |
1289.3000 |
1280.1500 |
1284.2000 |
24304 |
2025-12-15 |
| 5 |
1280.6000 |
1290.6000 |
1277.7000 |
1286.3000 |
35218 |
2025-12-12 |
| 5 |
1281.7000 |
1281.9000 |
1270.7500 |
1272.4500 |
529357 |
2025-12-11 |
| 5 |
1268.6000 |
1283.9500 |
1268.1000 |
1278.8000 |
227722 |
2025-12-10 |
| 5 |
1270.3000 |
1281.2500 |
1263.8500 |
1275.0000 |
54765 |
2025-12-09 |
| 5 |
1283.0000 |
1288.9000 |
1265.6500 |
1273.6000 |
66678 |
2025-12-08 |
| 5 |
1275.0000 |
1284.9500 |
1267.5500 |
1282.8500 |
77331 |
2025-12-05 |
| 5 |
1274.3500 |
1282.3000 |
1269.8500 |
1280.3000 |
461209 |
2025-12-04 |
| 5 |
1262.3000 |
1272.9000 |
1255.0000 |
1270.9000 |
116743 |
2025-12-03 |
| 5 |
1268.3500 |
1280.7000 |
1255.5500 |
1259.4500 |
89408 |
2025-12-02 |
| 5 |
1292.9000 |
1292.9000 |
1268.5000 |
1275.8500 |
65495 |
2025-12-01 |
| 5 |
1286.1000 |
1290.0000 |
1275.1000 |
1280.2500 |
62756 |
2025-11-28 |
| 5 |
1298.9500 |
1304.0000 |
1281.1500 |
1287.3500 |
566893 |
2025-11-27 |
| 5 |
1267.0500 |
1293.0000 |
1267.0500 |
1290.1500 |
113451 |
2025-11-26 |
| 5 |
1269.0000 |
1276.2000 |
1264.2000 |
1266.0000 |
32178 |
2025-11-25 |
| 5 |
1275.8000 |
1290.8500 |
1267.1500 |
1268.6000 |
123926 |
2025-11-24 |
| 5 |
1281.5000 |
1284.1000 |
1273.1500 |
1275.3500 |
62419 |
2025-11-21 |
| 5 |
1276.9500 |
1287.0000 |
1263.0000 |
1285.2500 |
1253540 |
2025-11-20 |
| 5 |
1269.9500 |
1273.0000 |
1257.6500 |
1270.0500 |
65359 |
2025-11-19 |
| 5 |
1249.7500 |
1273.3500 |
1248.5500 |
1265.2500 |
107280 |
2025-11-18 |
| 5 |
1243.6500 |
1261.0000 |
1240.4500 |
1249.3500 |
130168 |
2025-11-17 |
| 5 |
1227.0500 |
1245.7500 |
1223.2500 |
1242.7500 |
311264 |
2025-11-14 |
| 5 |
1221.3500 |
1234.8000 |
1212.8000 |
1224.9000 |
464815 |
2025-11-13 |
| 5 |
1225.1500 |
1232.9000 |
1217.0500 |
1223.7500 |
101162 |
2025-11-12 |
| 5 |
1221.8500 |
1225.0000 |
1209.5000 |
1222.1000 |
987664 |
2025-11-11 |
| 5 |
1218.5000 |
1232.2000 |
1215.4000 |
1217.0500 |
205658 |
2025-11-10 |
| 5 |
1228.3000 |
1228.6000 |
1217.0000 |
1223.2500 |
1414293 |
2025-11-07 |
| 5 |
1222.2000 |
1239.3000 |
1222.2000 |
1228.5500 |
501683 |
2025-11-06 |
| 5 |
1232.7500 |
1235.4000 |
1223.0500 |
1226.9000 |
59615 |
2025-11-04 |
| 5 |
1221.2500 |
1241.2000 |
1221.2500 |
1234.2000 |
115978 |
2025-11-03 |
| 5 |
1235.6500 |
1245.4500 |
1231.0000 |
1233.0000 |
42472 |
2025-10-31 |
| 5 |
1242.1000 |
1247.9000 |
1234.6500 |
1238.6000 |
183254 |
2025-10-30 |
| 5 |
1246.0000 |
1250.5000 |
1239.3000 |
1248.1500 |
1525945 |
2025-10-29 |
| 5 |
1249.0000 |
1258.7000 |
1236.7000 |
1245.7000 |
91852 |
2025-10-28 |
| 5 |
1242.5000 |
1258.0000 |
1242.5000 |
1254.1500 |
108532 |
2025-10-27 |
| 5 |
1255.0000 |
1255.8500 |
1240.0000 |
1242.0500 |
83638 |
2025-10-24 |
| 5 |
1245.4000 |
1275.7000 |
1242.0500 |
1259.4000 |
498981 |
2025-10-23 |
| 5 |
1223.2000 |
1238.4000 |
1223.0000 |
1235.9000 |
125360 |
2025-10-21 |
| 5 |
1205.1500 |
1231.5500 |
1205.1500 |
1226.1500 |
103910 |
2025-10-20 |
| 5 |
1199.8000 |
1212.9000 |
1191.4500 |
1200.1500 |
162763 |
2025-10-17 |
| 5 |
1211.0000 |
1217.6500 |
1185.5000 |
1196.2500 |
899073 |
2025-10-16 |
| 5 |
1183.6500 |
1183.6500 |
1164.0500 |
1169.0000 |
204583 |
2025-10-15 |
| 5 |
1193.9500 |
1193.9500 |
1166.7000 |
1176.6000 |
60390 |
2025-10-14 |
| 5 |
1173.9500 |
1193.5000 |
1167.5000 |
1189.4500 |
66490 |
2025-10-13 |
| 5 |
1167.4500 |
1191.7500 |
1165.0500 |
1180.1000 |
115474 |
2025-10-10 |
| 5 |
1180.4000 |
1187.0000 |
1162.9000 |
1167.4500 |
295737 |
2025-10-09 |
| 5 |
1184.7000 |
1193.9500 |
1174.3000 |
1180.4000 |
189290 |
2025-10-08 |
| 5 |
1212.3000 |
1212.3000 |
1184.0000 |
1186.7000 |
665223 |
2025-10-07 |
| 5 |
1175.7500 |
1215.0000 |
1175.7500 |
1212.5000 |
465996 |
2025-10-06 |
| 5 |
1170.0000 |
1187.7000 |
1169.7000 |
1181.7000 |
145407 |
2025-10-03 |
| 5 |
1133.0500 |
1164.5500 |
1131.8500 |
1159.4000 |
334762 |
2025-10-01 |
| 5 |
1128.1500 |
1136.7000 |
1125.5000 |
1131.8500 |
46264 |
2025-09-30 |
| 5 |
1154.0000 |
1157.9500 |
1127.0000 |
1131.7000 |
79937 |
2025-09-29 |
| 5 |
1160.0500 |
1169.5500 |
1148.1500 |
1153.7500 |
75044 |
2025-09-26 |
| 5 |
1153.3000 |
1171.4000 |
1153.3000 |
1166.0000 |
343863 |
2025-09-25 |
| 5 |
1167.9500 |
1172.8500 |
1154.3000 |
1158.8000 |
201940 |
2025-09-24 |
| 5 |
1144.5500 |
1172.2000 |
1141.7500 |
1170.7500 |
371928 |
2025-09-23 |
| 5 |
1130.3000 |
1146.8500 |
1130.3000 |
1144.2000 |
94597 |
2025-09-22 |
| 5 |
1134.2500 |
1143.9000 |
1122.7000 |
1135.9500 |
76028 |
2025-09-19 |
| 5 |
1128.0000 |
1134.0000 |
1121.0000 |
1132.9500 |
105140 |
2025-09-18 |
| 5 |
1123.9500 |
1128.7000 |
1116.1000 |
1126.0000 |
121416 |
2025-09-17 |
| 5 |
1107.6500 |
1126.8000 |
1104.3000 |
1121.2000 |
158640 |
2025-09-16 |
| 5 |
1106.0000 |
1109.8000 |
1100.2500 |
1104.3000 |
185510 |
2025-09-15 |
| 5 |
1089.8500 |
1108.3000 |
1089.8500 |
1105.3000 |
194633 |
2025-09-12 |
| 5 |
1068.2000 |
1092.9000 |
1068.2000 |
1087.4500 |
125068 |
2025-09-11 |
| 5 |
1055.0000 |
1073.9500 |
1055.0000 |
1070.7500 |
43973 |
2025-09-10 |
| 5 |
1055.8500 |
1057.5000 |
1048.7000 |
1051.9000 |
26723 |
2025-09-09 |
| 5 |
1053.3500 |
1062.9000 |
1053.3500 |
1055.2500 |
48606 |
2025-09-08 |
| 5 |
1055.3000 |
1058.0000 |
1047.6500 |
1056.2000 |
49952 |
2025-09-05 |
| 5 |
1059.9500 |
1062.3500 |
1047.7000 |
1050.2000 |
87217 |
2025-09-04 |
| 5 |
1055.6500 |
1065.0000 |
1045.1000 |
1054.4500 |
84683 |
2025-09-03 |
| 5 |
1062.0000 |
1063.9500 |
1049.2500 |
1055.7000 |
59995 |
2025-09-02 |
| 5 |
1041.3000 |
1063.9000 |
1041.3000 |
1061.4000 |
127229 |
2025-09-01 |
| 5 |
1052.3000 |
1062.8500 |
1042.5000 |
1045.5500 |
88888 |
2025-08-29 |
| 5 |
1050.0000 |
1059.2000 |
1047.0000 |
1052.3500 |
86887 |
2025-08-28 |
| 5 |
1062.1500 |
1069.7000 |
1048.0500 |
1050.1500 |
597222 |
2025-08-26 |
| 5 |
1071.2000 |
1074.3500 |
1068.0000 |
1070.0500 |
608237 |
2025-08-25 |
| 5 |
1077.8000 |
1078.5000 |
1069.3500 |
1070.4000 |
105965 |
2025-08-22 |
| 5 |
1088.1500 |
1090.0000 |
1076.5000 |
1079.3000 |
937054 |
2025-08-21 |
| 5 |
1083.1500 |
1083.5500 |
1077.8500 |
1079.8500 |
39577 |
2025-08-20 |
| 5 |
1082.0000 |
1094.9500 |
1075.9500 |
1083.2500 |
273820 |
2025-08-19 |
| 5 |
1077.3000 |
1089.6000 |
1077.3000 |
1082.1500 |
79327 |
2025-08-18 |
| 5 |
1068.0000 |
1072.2500 |
1062.1500 |
1067.5000 |
42585 |
2025-08-14 |
| 5 |
1069.9000 |
1071.9500 |
1063.2500 |
1066.3000 |
48492 |
2025-08-13 |
| 5 |
1070.7500 |
1076.4500 |
1066.5000 |
1069.3000 |
44125 |
2025-08-12 |
| 5 |
1060.0000 |
1075.0000 |
1053.0000 |
1073.5500 |
46215 |
2025-08-11 |
| 5 |
1076.6500 |
1078.0500 |
1053.8000 |
1057.3500 |
88741 |
2025-08-08 |
| 5 |
1069.1000 |
1079.8000 |
1064.8500 |
1076.9000 |
22699 |
2025-08-07 |
| 5 |
1073.4000 |
1077.8000 |
1065.8000 |
1070.7000 |
35573 |
2025-08-06 |
| 5 |
1068.0000 |
1079.8500 |
1062.6000 |
1070.5500 |
208179 |
2025-08-05 |
| 5 |
1063.2000 |
1070.0000 |
1059.7500 |
1068.4500 |
3905957 |
2025-08-04 |
| 5 |
1060.2500 |
1070.8000 |
1060.2000 |
1062.6000 |
2181237 |
2025-08-01 |
| 5 |
1061.0500 |
1081.4000 |
1061.0500 |
1068.3000 |
44981 |
2025-07-31 |
| 5 |
1066.3000 |
1080.5000 |
1062.0000 |
1073.2500 |
85165 |
2025-07-30 |
| 5 |
1076.4500 |
1077.7000 |
1055.3000 |
1065.5000 |
266963 |
2025-07-29 |
| 5 |
1079.9500 |
1091.5500 |
1067.1500 |
1073.3500 |
274270 |
2025-07-28 |
| 5 |
1091.9500 |
1100.0000 |
1076.3500 |
1086.9000 |
304626 |
2025-07-25 |
| 5 |
1105.1500 |
1105.5000 |
1089.2500 |
1095.2500 |
129083 |
2025-07-24 |
| 5 |
1100.0000 |
1110.4000 |
1097.8000 |
1105.1500 |
136730 |
2025-07-23 |
| 5 |
1101.7500 |
1110.8000 |
1095.0000 |
1098.0500 |
455214 |
2025-07-22 |
| 5 |
1089.2000 |
1101.8000 |
1072.6000 |
1100.0500 |
293785 |
2025-07-21 |
| 5 |
1074.0000 |
1115.8000 |
1073.9500 |
1099.1000 |
1178560 |
2025-07-18 |
| 5 |
1169.5000 |
1172.6000 |
1155.2000 |
1159.8500 |
73842 |
2025-07-17 |
| 5 |
1167.9500 |
1173.9000 |
1157.5000 |
1167.7500 |
48323 |
2025-07-16 |
| 5 |
1176.9500 |
1178.1000 |
1162.5000 |
1165.3000 |
90488 |
2025-07-15 |
| 5 |
1177.0500 |
1179.8500 |
1163.0000 |
1173.4500 |
66570 |
2025-07-14 |
| 5 |
1164.3500 |
1176.0000 |
1160.0500 |
1173.7500 |
73087 |
2025-07-11 |
| 5 |
1170.0000 |
1176.2000 |
1163.5000 |
1164.5000 |
71584 |
2025-07-10 |
| 5 |
1161.3000 |
1171.0000 |
1159.2000 |
1164.7000 |
59912 |
2025-07-09 |
| 5 |
1178.0000 |
1178.1000 |
1161.8500 |
1165.4000 |
450668 |
2025-07-08 |
| 5 |
1177.0000 |
1178.5000 |
1167.5500 |
1175.4500 |
43548 |
2025-07-07 |
| 5 |
1172.0500 |
1179.2500 |
1162.5000 |
1177.5500 |
41435 |
2025-07-04 |
| 5 |
1177.1500 |
1180.9500 |
1168.5500 |
1170.3000 |
46976 |
2025-07-03 |