Axis Bank Ltd Share Price AXISBANK

547.95

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

548.10

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

550.95

Open ()
Open Interest
(Contracts)
VWAP ()
Day's Vol
(shares)
Detailed Quote

Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
15-Dec-2017 552 552 543 548 82,822 3,314 3,848,290 9.35 -4.30
14-Dec-2017 537 543 535 541 43,686 1,914 1,599,928 8.65 4.45
13-Dec-2017 538 543 533 536 41,613 2,238 2,017,210 9.95 -2.30
12-Dec-2017 544 544 535 539 48,105 2,821 3,175,546 8.90 -5.40
11-Dec-2017 550 552 543 545 96,601 2,914 2,624,037 9.55 -4.90
08-Dec-2017 537 545 537 543 65,869 3,253 3,303,709 7.90 5.80
07-Dec-2017 533 538 529 534 55,537 1,879 1,855,224 8.90 1.15
06-Dec-2017 532 535 529 531 53,263 2,252 2,653,231 5.30 -1.70
05-Dec-2017 535 538 531 533 56,755 3,295 3,358,904 7.10 -1.90
04-Dec-2017 536 541 530 535 61,534 2,243 1,819,182 11.20 -1.30
01-Dec-2017 539 540 532 534 49,883 3,824 4,046,149 8 -5.50
30-Nov-2017 547 548 534 535 129,160 10,416 13,287,736 13.40 -12
29-Nov-2017 561 562 547 550 84,865 3,528 3,489,394 15.40 -11
28-Nov-2017 560 566 558 563 139,972 5,686 4,784,098 7.90 3.05
27-Nov-2017 544 562 541 559 99,672 5,167 3,843,686 20.90 15.30
24-Nov-2017 545 548 541 546 48,939 2,151 2,091,351 6.65 0.55
23-Nov-2017 542 548 536 544 71,713 5,784 7,586,565 12.30 1.75
22-Nov-2017 547 547 539 541 40,912 2,460 2,746,760 8 -6
21-Nov-2017 547 549 539 547 84,809 3,139 3,596,599 9.75 -0.20
20-Nov-2017 542 548 537 545 47,575 1,878 1,398,668 10.80 2.90
17-Nov-2017 550 557 541 542 65,331 2,395 1,423,407 16.90 -7.60
16-Nov-2017 544 549 541 543 95,239 2,820 2,547,345 7.30 -1.40
15-Nov-2017 547 551 537 542 91,591 4,258 3,600,813 14.30 -4.50