iifl-logo

Axis Bank Ltd Historical Data

1,051.9
(0.17%)
Aug 28, 2025|12:00:00 AM

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Axis Bank Ltd Historical Data

28/07/2025calendar-icon
28/08/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

29-Jul-2025

1,070.9

1,078.71,055.41,064.21,26,49616,58,35,21,136.91,15,78,390

30-Jul-2025

1,070.5

1,080.61,0621,073.31,34,6268,83,23,62,448.460,10,383

31-Jul-2025

1,066

1,081.31,063.91,068.41,35,6888,18,44,86,95747,50,587

01-Aug-2025

1,065

1,070.91,0601,062.492,7515,91,07,55,061.834,20,276

04-Aug-2025

1,064.4

1,0701,0591,068.61,32,9874,75,61,05,666.229,82,842

05-Aug-2025

1,068

1,079.91,062.51,070.81,28,3125,69,76,70,902.234,33,117

06-Aug-2025

1,074

1,077.71,065.61,07193,5284,52,06,48,532.430,69,172

07-Aug-2025

1,067.8

1,079.71,064.51,076.287,8415,69,40,40,283.636,69,136

08-Aug-2025

1,073

1,080.41,054.21,058.194,1705,39,96,74,776.735,31,460

11-Aug-2025

1,058.1

1,075.41,052.61,073.31,38,3045,80,50,57,926.732,00,772

12-Aug-2025

1,071.1

1,076.61,066.31,0701,53,4474,89,75,60,42728,84,770

13-Aug-2025

1,071.1

1,072.81,063.21,0661,46,7355,29,93,28,097.333,39,230

14-Aug-2025

1,067

1,072.41,0621,068.21,67,2247,22,21,31,947.848,28,642

18-Aug-2025

1,080

1,0901,079.41,082.61,48,3138,64,04,71,900.958,68,624

19-Aug-2025

1,078

1,0951,075.81,083.21,89,2236,14,84,90,365.137,92,023

20-Aug-2025

1,081

1,083.71,077.81,080.21,37,1103,27,86,74,12220,98,341

21-Aug-2025

1,090

1,0901,076.41,078.91,24,5946,98,66,33,014.845,73,901

22-Aug-2025

1,076

1,078.51,069.51,070.91,10,9474,13,27,12,818.730,00,831

25-Aug-2025

1,073

1,074.51,068.21,07066,3062,90,48,65,000.620,69,851

26-Aug-2025

1,068

1,069.81,0481,050.11,27,0947,58,83,18,538.751,24,031

28-Aug-2025

1,057

1,059.51,0471,051.91,69,3409,00,19,15,178.557,89,094

Axis Bank: Related NEWS

Axis Bank Q1 Update: PAT falls 4% to ₹5,806 Crore; stock slips ~6%
18 Jul 2025|02:09 PM

At around 2.00 PM, Axis Bank was trading 4.66% lower at ₹1,105.80 per piece, against the previous close of ₹1,159.80 on NSE.

Read More
Top Stocks for Today - 18th July 2025
18 Jul 2025|06:34 AM

Here are some of the stocks that may see significant price movement today: Wipro, CEAT, Tata Communications, etc.

Read More
Axis Bank PAT came in flat at ₹7,117.50 Crore
25 Apr 2025|09:21 AM

The bank announced that its Net Interest Margin witnessed an improvement of 4 basis points to 3.97% on a sequential basis.

Read More
Top Stocks for Today - 25th April 2025
25 Apr 2025|06:47 AM

Here are some of the stocks that may see significant price movement today: Axis Bank, Tech Mahindra, SBI Card & Payments.

Read More
Axis Bank’s Q3 net profit takes a tiny leap of ~4%
17 Jan 2025|10:26 AM

The lender announced a 9% y-o-y growth in its deposits at ₹10.95 Lakh Crore, adding a marginal 0.84% over the last quarter.

Read More
Top Stocks for Today - 17th January 2025
17 Jan 2025|07:10 AM

Here are some of the stocks that may see significant price movement today: Reliance Industries, Infosys, Axis Bank, etc.

Read More
Top Stocks for today - 20th December 2024
20 Dec 2024|07:22 AM

Here are some of the stocks that may see significant price movement today: Asian Paints, Bharti Airtel, Axis Bank, etc.

Read More
Top stocks for today - 18th October 2024
18 Oct 2024|08:03 AM

Here are some of the stocks that may see significant price movement today: Infosys, Axis Bank, Wipro, LTIMindtree, etc.

Read More
Axis Bank Funds Muthoot for E-Mobility Push
30 Sep 2024|01:16 PM

This will enable the NBFC to lend to customers in rural and non-metro areas of India for the purchase of electric two-wheelers.

Read More
RBI Fines Axis Bank and HDFC Bank for Compliance Failures
11 Sep 2024|10:02 AM

HDFC Bank received a ₹1 Crore fine for failing to comply with RBI directives regarding deposit interest rates, recovery agents, and customer service practices.

Read More

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Knowledge Center
Logo

Logo IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000

Logo IIFL Capital Services Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Loading...

Follow us on

facebooktwitterrssyoutubeinstagramlinkedintelegram

2025, IIFL Capital Services Ltd. All Rights Reserved

ATTENTION INVESTORS

RISK DISCLOSURE ON DERIVATIVES

Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities Ltd). All rights Reserved.

IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248, DP SEBI Reg. No. IN-DP-185-2016, BSE Enlistment Number (RA): 5016
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor)

ISO certification icon
We are ISO 27001:2013 Certified.

This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.