iifl-logo

Axis Bank Ltd Historical Data

1,180.6
(-0.52%)
Oct 8, 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

09/09/2025calendar-icon
09/10/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

08-Sep-2025

1,055.9

1,0631,0541,055.557,6032,39,17,15,530.712,17,257

09-Sep-2025

1,057.5

1,0591,048.71,052.282,8064,53,38,34,735.629,10,017

10-Sep-2025

1,058

1,074.11,055.11,070.11,19,7815,59,63,44,828.935,06,362

11-Sep-2025

1,069

1,0931,0691,087.41,25,8995,65,54,92,54629,36,842

12-Sep-2025

1,088.4

1,108.71,088.41,105.31,28,7136,63,96,81,08937,29,216

15-Sep-2025

1,105

1,1101,1001,104.495,4484,29,05,37,358.226,97,696

16-Sep-2025

1,105.7

1,127.11,1041,121.21,59,1598,92,79,75,197.850,86,772

17-Sep-2025

1,121.3

1,128.51,116.11,1261,56,5936,28,18,04,405.642,95,318

18-Sep-2025

1,129

1,134.41,121.21,1331,67,2516,45,05,14,353.642,32,998

19-Sep-2025

1,133

1,144.11,126.61,135.993,82710,13,13,47,08166,51,217

22-Sep-2025

1,136

1,147.61,131.21,144.41,28,3758,79,02,05,358.559,21,183

23-Sep-2025

1,146

1,172.81,141.91,170.81,86,41718,65,89,76,7721,19,86,604

24-Sep-2025

1,168

1,172.81,1541,158.91,09,08214,86,67,12,987.71,00,38,443

25-Sep-2025

1,154.7

1,171.81,153.41,166.61,64,34313,04,89,62,543.573,37,483

26-Sep-2025

1,161.6

1,169.71,1481,1541,17,1996,50,35,75,90938,85,520

29-Sep-2025

1,155.4

1,158.31,126.71,132.21,94,62610,97,54,13,307.566,93,413

30-Sep-2025

1,130

1,1371,125.41,131.61,45,9099,23,49,78,866.352,57,640

01-Oct-2025

1,132.5

1,164.81,1311,159.51,56,07311,13,93,74,07265,14,496

03-Oct-2025

1,171

1,1881,169.51,1811,43,80113,07,92,92,517.576,15,776

06-Oct-2025

1,185

1,215.21,182.11,212.82,12,11624,26,79,57,926.41,48,43,434

07-Oct-2025

1,212

1,2121,1841,186.81,57,95510,27,48,49,285.849,19,548

08-Oct-2025

1,180.1

1,194.81,174.11,180.61,24,9636,09,79,76,878.433,68,967

Axis Bank: Related NEWS

Axis Bank Q1 Update: PAT falls 4% to ₹5,806 Crore; stock slips ~6%

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.

18 Jul 2025|02:09 PM
Read More
Top Stocks for Today - 18th July 2025

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

18 Jul 2025|06:34 AM
Read More
Axis Bank PAT came in flat at ₹7,117.50 Crore

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

25 Apr 2025|09:21 AM
Read More
Top Stocks for Today - 25th April 2025

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

25 Apr 2025|06:47 AM
Read More
Axis Bank’s Q3 net profit takes a tiny leap of ~4%

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.

17 Jan 2025|10:26 AM
Read More
Top Stocks for Today - 17th January 2025

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

17 Jan 2025|07:10 AM
Read More
Top Stocks for today - 20th December 2024

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

20 Dec 2024|07:22 AM
Read More
Top stocks for today - 18th October 2024

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

18 Oct 2024|08:03 AM
Read More
Axis Bank Funds Muthoot for E-Mobility Push

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

30 Sep 2024|01:16 PM
Read More
RBI Fines Axis Bank and HDFC Bank for Compliance Failures

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

11 Sep 2024|10:02 AM
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.