AXISBANK.NS (AXISBANK.NS) — Historique des cours
Au 2026-09-11 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-11 | 1237.90 | 1252.80 | 1229.80 | 1246.00 | +0.00% | 4,561,836 |
| 2026-09-10 | 1242.10 | 1255.20 | 1240.40 | 1246.00 | +0.61% | 4,150,654 |
| 2026-09-09 | 1236.00 | 1257.40 | 1234.70 | 1238.50 | -0.51% | 6,679,663 |
| 2026-09-08 | 1262.80 | 1264.90 | 1239.50 | 1244.90 | -1.67% | 3,623,260 |
| 2026-09-07 | 1271.00 | 1271.90 | 1261.60 | 1266.00 | -0.55% | 1,592,584 |
| 2026-09-04 | 1270.30 | 1280.70 | 1262.00 | 1273.00 | +0.47% | 3,810,611 |
| 2026-09-03 | 1265.00 | 1278.90 | 1260.20 | 1267.00 | +1.04% | 3,309,215 |
| 2026-09-02 | 1254.60 | 1266.90 | 1250.00 | 1253.90 | -0.33% | 6,437,250 |
| 2026-09-01 | 1274.90 | 1275.10 | 1255.00 | 1258.00 | -3.23% | 5,588,158 |
| 2026-08-31 | 1257.00 | 1300.00 | 1251.20 | 1300.00 | +2.77% | 6,093,670 |
| 2026-08-28 | 1256.00 | 1265.40 | 1248.20 | 1265.00 | +0.72% | 3,243,469 |
| 2026-08-27 | 1260.00 | 1268.70 | 1251.40 | 1256.00 | +0.08% | 7,005,789 |
| 2026-08-26 | 1240.10 | 1257.70 | 1238.20 | 1255.00 | +1.62% | 3,298,266 |
| 2026-08-25 | 1236.10 | 1240.50 | 1229.80 | 1235.00 | -0.08% | 3,606,504 |
| 2026-08-24 | 1245.80 | 1248.70 | 1231.80 | 1236.00 | -0.79% | 3,778,588 |
| 2026-08-21 | 1250.60 | 1256.40 | 1240.40 | 1245.80 | -0.42% | 3,690,270 |
| 2026-08-20 | 1237.50 | 1253.90 | 1236.20 | 1251.00 | +1.30% | 4,163,816 |
| 2026-08-19 | 1243.10 | 1245.00 | 1224.00 | 1235.00 | -0.64% | 3,061,937 |
| 2026-08-18 | 1223.90 | 1250.50 | 1223.40 | 1243.00 | +1.28% | 5,064,697 |
| 2026-08-17 | 1220.00 | 1235.00 | 1213.60 | 1227.30 | +0.81% | 6,068,014 |
| 2026-08-14 | 1216.00 | 1218.70 | 1208.60 | 1217.40 | -0.36% | 5,557,745 |
| 2026-08-13 | 1224.50 | 1224.80 | 1215.60 | 1221.80 | -0.67% | 5,284,300 |
| 2026-08-12 | 1230.00 | 1234.90 | 1216.90 | 1230.00 | +0.02% | 7,218,881 |
| 2026-08-11 | 1242.00 | 1243.00 | 1225.40 | 1229.80 | -1.40% | 5,843,702 |
| 2026-08-10 | 1235.00 | 1250.00 | 1235.00 | 1247.30 | +0.75% | 3,661,847 |
| 2026-08-07 | 1252.10 | 1256.00 | 1238.00 | 1238.00 | -1.43% | 3,628,823 |
| 2026-08-06 | 1256.10 | 1259.90 | 1248.30 | 1256.00 | +0.17% | 4,845,792 |
| 2026-08-05 | 1260.00 | 1263.00 | 1246.20 | 1253.90 | -0.63% | 4,295,407 |
| 2026-08-04 | 1264.00 | 1264.00 | 1244.00 | 1261.80 | -0.80% | 5,694,891 |
| 2026-08-03 | 1236.90 | 1272.00 | 1230.50 | 1272.00 | +3.46% | 6,713,421 |
| 2026-07-31 | 1226.20 | 1239.70 | 1226.00 | 1229.50 | +0.05% | 7,487,936 |
| 2026-07-30 | 1229.00 | 1232.20 | 1220.20 | 1228.90 | -0.53% | 6,878,684 |
| 2026-07-29 | 1229.50 | 1237.10 | 1214.40 | 1235.40 | +0.97% | 10,110,233 |
| 2026-07-28 | 1222.50 | 1233.90 | 1219.70 | 1223.50 | -0.33% | 6,093,182 |
| 2026-07-27 | 1237.00 | 1237.00 | 1221.60 | 1227.50 | +0.02% | 5,967,502 |
| 2026-07-24 | 1216.80 | 1233.90 | 1210.60 | 1227.30 | +0.35% | 8,088,828 |
| 2026-07-23 | 1230.10 | 1239.40 | 1219.20 | 1223.00 | -1.24% | 8,240,787 |
| 2026-07-22 | 1258.20 | 1258.20 | 1230.50 | 1238.40 | -1.57% | 8,358,923 |
| 2026-07-21 | 1245.00 | 1267.70 | 1244.50 | 1258.20 | +0.18% | 15,014,867 |
| 2026-07-20 | 1275.00 | 1284.00 | 1249.10 | 1256.00 | -5.46% | 25,314,148 |
| 2026-07-17 | 1307.00 | 1333.00 | 1305.00 | 1328.50 | +1.60% | 11,192,836 |
| 2026-07-16 | 1315.10 | 1315.50 | 1299.40 | 1307.60 | -0.36% | 5,001,226 |
| 2026-07-15 | 1328.00 | 1348.00 | 1303.30 | 1312.30 | -0.40% | 9,442,403 |
| 2026-07-14 | 1320.10 | 1323.70 | 1298.60 | 1317.60 | -0.14% | 6,005,505 |
| 2026-07-13 | 1315.90 | 1329.90 | 1313.50 | 1319.40 | -0.32% | 3,674,483 |
| 2026-07-10 | 1304.00 | 1326.60 | 1303.90 | 1323.70 | +2.01% | 3,549,139 |
| 2026-07-09 | 1312.90 | 1321.60 | 1292.20 | 1297.60 | -0.91% | 5,609,851 |
| 2026-07-08 | 1344.00 | 1344.00 | 1304.00 | 1309.50 | -2.35% | 6,917,968 |
| 2026-07-07 | 1346.80 | 1356.90 | 1336.20 | 1341.00 | +0.10% | 6,198,988 |
| 2026-07-06 | 1355.70 | 1371.00 | 1335.50 | 1339.60 | -0.19% | 5,154,081 |
| 2026-07-03 | 1373.00 | 1373.00 | 1338.40 | 1342.10 | -1.50% | 3,500,465 |
| 2026-07-02 | 1374.00 | 1375.50 | 1358.10 | 1362.60 | -0.45% | 4,013,561 |
| 2026-07-01 | 1345.70 | 1377.70 | 1345.70 | 1368.70 | +1.71% | 3,187,785 |
| 2026-06-30 | 1357.70 | 1375.00 | 1343.60 | 1345.70 | -0.82% | 7,781,221 |
| 2026-06-29 | 1392.60 | 1392.60 | 1352.20 | 1356.80 | -1.48% | 12,602,010 |
| 2026-06-26 | 1377.20 | 1377.20 | 1377.20 | 1377.20 | +0.00% | 0 |
| 2026-06-25 | 1386.90 | 1400.10 | 1372.70 | 1377.20 | -0.53% | 7,995,552 |
| 2026-06-24 | 1356.00 | 1386.10 | 1356.00 | 1384.50 | +1.54% | 8,343,829 |
| 2026-06-23 | 1358.60 | 1371.90 | 1356.10 | 1363.50 | +0.36% | 5,745,853 |
| 2026-06-22 | 1361.00 | 1366.10 | 1355.20 | 1358.60 | +0.05% | 3,153,284 |
| 2026-06-19 | 1356.80 | 1363.00 | 1350.50 | 1357.90 | -0.16% | 4,640,277 |
| 2026-06-18 | 1347.60 | 1365.90 | 1345.00 | 1360.10 | +0.68% | 5,186,573 |
| 2026-06-17 | 1364.10 | 1365.70 | 1349.30 | 1350.90 | -1.08% | 4,761,917 |
| 2026-06-16 | 1363.50 | 1371.50 | 1349.20 | 1365.70 | -0.19% | 7,709,061 |
| 2026-06-15 | 1372.00 | 1378.00 | 1360.60 | 1368.30 | +0.88% | 7,522,828 |
| 2026-06-12 | 1332.00 | 1358.50 | 1318.50 | 1356.30 | +2.96% | 8,535,670 |
| 2026-06-11 | 1308.80 | 1339.50 | 1307.30 | 1317.30 | +0.21% | 8,196,686 |
| 2026-06-10 | 1283.50 | 1326.50 | 1283.50 | 1314.50 | +1.71% | 12,262,606 |
| 2026-06-09 | 1275.90 | 1298.40 | 1271.50 | 1292.40 | +1.92% | 7,533,504 |
| 2026-06-08 | 1262.00 | 1279.20 | 1262.00 | 1268.10 | -0.33% | 5,034,388 |
| 2026-06-05 | 1260.00 | 1276.00 | 1252.10 | 1272.30 | +1.52% | 7,825,303 |
| 2026-06-04 | 1246.00 | 1259.90 | 1244.10 | 1253.30 | -0.15% | 6,392,593 |
| 2026-06-03 | 1245.10 | 1264.80 | 1230.30 | 1255.20 | +0.33% | 7,953,326 |
| 2026-06-02 | 1263.00 | 1275.80 | 1244.90 | 1251.10 | -1.94% | 11,884,695 |
| 2026-06-01 | 1289.00 | 1293.20 | 1267.00 | 1275.90 | -0.83% | 4,311,076 |
| 2026-05-29 | 1296.10 | 1312.60 | 1277.40 | 1286.60 | -1.34% | 15,215,715 |
| 2026-05-28 | 1304.10 | 1304.10 | 1304.10 | 1304.10 | +0.00% | 0 |
| 2026-05-27 | 1296.30 | 1314.50 | 1293.10 | 1304.10 | +0.37% | 7,243,174 |
| 2026-05-26 | 1309.80 | 1317.00 | 1291.50 | 1299.30 | -0.91% | 6,455,265 |
| 2026-05-25 | 1300.40 | 1314.50 | 1293.90 | 1311.20 | +2.01% | 5,671,455 |
| 2026-05-22 | 1254.10 | 1288.80 | 1254.10 | 1285.40 | +2.56% | 5,016,900 |
| 2026-05-21 | 1256.90 | 1262.70 | 1244.80 | 1253.30 | +0.28% | 5,171,528 |
| 2026-05-20 | 1234.00 | 1254.10 | 1226.60 | 1249.80 | +0.93% | 3,562,641 |
| 2026-05-19 | 1238.50 | 1249.80 | 1231.30 | 1238.30 | +0.03% | 9,200,314 |
| 2026-05-18 | 1239.00 | 1242.00 | 1222.10 | 1237.90 | -0.55% | 6,052,023 |
| 2026-05-15 | 1259.60 | 1263.40 | 1242.00 | 1244.80 | -0.78% | 4,805,485 |
| 2026-05-14 | 1256.60 | 1269.00 | 1235.80 | 1254.60 | -0.09% | 5,822,618 |
| 2026-05-13 | 1256.10 | 1275.30 | 1247.50 | 1255.70 | -0.35% | 6,045,406 |
| 2026-05-12 | 1270.40 | 1274.00 | 1256.90 | 1260.10 | -0.96% | 5,727,828 |
| 2026-05-11 | 1258.70 | 1283.00 | 1251.70 | 1272.30 | +0.32% | 7,341,360 |
| 2026-05-08 | 1280.00 | 1282.00 | 1264.60 | 1268.30 | -1.89% | 6,358,595 |
| 2026-05-07 | 1299.00 | 1308.10 | 1281.20 | 1292.70 | -0.12% | 6,785,048 |
| 2026-05-06 | 1275.00 | 1301.00 | 1255.20 | 1294.20 | +2.74% | 7,277,673 |
| 2026-05-05 | 1268.00 | 1273.70 | 1252.00 | 1259.70 | -1.21% | 10,163,714 |
| 2026-05-04 | 1268.30 | 1294.40 | 1264.50 | 1275.10 | +0.54% | 9,759,479 |
| 2026-05-01 | 1268.30 | 1268.30 | 1268.30 | 1268.30 | +0.00% | 0 |
| 2026-04-30 | 1288.00 | 1288.00 | 1257.30 | 1268.30 | -2.17% | 16,481,853 |
| 2026-04-29 | 1295.00 | 1309.20 | 1279.00 | 1296.40 | +0.57% | 6,228,275 |
| 2026-04-28 | 1312.00 | 1321.40 | 1285.50 | 1289.00 | -2.66% | 9,939,787 |
| 2026-04-27 | 1325.00 | 1327.30 | 1299.90 | 1324.20 | -3.05% | 10,768,267 |
| 2026-04-24 | 1369.00 | 1375.00 | 1350.00 | 1365.90 | -0.27% | 3,648,313 |
| 2026-04-23 | 1369.00 | 1384.20 | 1365.40 | 1369.60 | -0.72% | 5,671,255 |
| 2026-04-22 | 1370.00 | 1391.00 | 1366.00 | 1379.60 | +0.14% | 3,997,911 |
| 2026-04-21 | 1361.00 | 1380.30 | 1354.70 | 1377.70 | +1.70% | 5,145,338 |
| 2026-04-20 | 1359.50 | 1374.00 | 1348.00 | 1354.70 | -0.32% | 4,878,641 |
| 2026-04-17 | 1353.00 | 1364.30 | 1344.10 | 1359.10 | +0.70% | 4,062,181 |
| 2026-04-16 | 1362.00 | 1364.50 | 1343.00 | 1349.60 | -0.44% | 5,232,398 |
| 2026-04-15 | 1367.00 | 1384.50 | 1349.00 | 1355.50 | +0.14% | 6,789,879 |
| 2026-04-13 | 1318.00 | 1366.90 | 1315.30 | 1353.60 | +0.21% | 8,974,851 |
| 2026-04-10 | 1328.80 | 1358.60 | 1326.10 | 1350.80 | +2.45% | 6,755,589 |
| 2026-04-09 | 1322.30 | 1338.60 | 1312.80 | 1318.50 | -1.09% | 6,542,529 |
| 2026-04-08 | 1300.10 | 1335.60 | 1300.10 | 1333.00 | +6.63% | 13,519,723 |
| 2026-04-07 | 1237.80 | 1255.50 | 1221.00 | 1250.10 | +0.39% | 9,248,545 |
| 2026-04-06 | 1202.10 | 1249.80 | 1196.40 | 1245.30 | +3.96% | 7,847,086 |
| 2026-04-02 | 1174.60 | 1202.30 | 1150.30 | 1197.90 | +0.40% | 9,501,543 |
| 2026-04-01 | 1175.00 | 1208.00 | 1175.00 | 1193.10 | +2.74% | 6,595,695 |
| 2026-03-30 | 1185.10 | 1188.80 | 1153.90 | 1161.30 | -3.64% | 18,534,887 |
| 2026-03-27 | 1209.50 | 1213.50 | 1202.00 | 1205.20 | -1.38% | 9,479,301 |
| 2026-03-25 | 1200.00 | 1239.00 | 1198.00 | 1222.10 | +2.46% | 9,645,791 |
| 2026-03-24 | 1187.00 | 1202.80 | 1169.60 | 1192.70 | +1.89% | 8,274,701 |
| 2026-03-23 | 1181.00 | 1185.10 | 1165.00 | 1170.60 | -2.77% | 6,697,446 |
| 2026-03-20 | 1208.60 | 1231.80 | 1199.70 | 1203.90 | -0.26% | 7,518,686 |
| 2026-03-19 | 1221.00 | 1241.50 | 1202.00 | 1207.00 | -3.69% | 8,264,698 |
| 2026-03-18 | 1228.00 | 1260.00 | 1224.20 | 1253.20 | +2.04% | 6,018,952 |
| 2026-03-17 | 1219.70 | 1232.30 | 1210.00 | 1228.10 | +1.10% | 5,707,317 |
| 2026-03-16 | 1199.20 | 1219.90 | 1180.10 | 1214.70 | +1.45% | 8,743,794 |
| 2026-03-13 | 1224.00 | 1234.50 | 1194.30 | 1197.30 | -3.01% | 9,098,187 |
| 2026-03-12 | 1243.20 | 1251.10 | 1231.80 | 1234.50 | -1.70% | 9,663,320 |
| 2026-03-11 | 1310.00 | 1317.50 | 1252.70 | 1255.80 | -4.48% | 6,859,908 |
| 2026-03-10 | 1295.20 | 1319.50 | 1284.60 | 1314.70 | +2.05% | 6,289,277 |
| 2026-03-09 | 1282.20 | 1291.00 | 1260.80 | 1288.30 | -2.09% | 7,926,265 |
| 2026-03-06 | 1347.00 | 1347.90 | 1313.50 | 1315.80 | -2.47% | 11,629,935 |
| 2026-03-05 | 1354.90 | 1355.80 | 1335.30 | 1349.10 | -0.16% | 6,057,499 |
| 2026-03-04 | 1344.50 | 1357.60 | 1327.00 | 1351.30 | -1.53% | 5,832,353 |
| 2026-03-02 | 1369.10 | 1384.70 | 1353.60 | 1372.30 | -0.84% | 5,132,511 |
| 2026-02-27 | 1387.00 | 1395.50 | 1381.00 | 1383.90 | -0.83% | 5,840,317 |
| 2026-02-26 | 1403.00 | 1405.70 | 1386.00 | 1395.50 | -0.53% | 8,979,547 |
| 2026-02-25 | 1394.00 | 1404.30 | 1387.60 | 1403.00 | +1.11% | 4,379,373 |
| 2026-02-24 | 1398.00 | 1398.00 | 1383.50 | 1387.60 | +0.06% | 7,888,492 |
| 2026-02-23 | 1380.50 | 1402.00 | 1380.20 | 1386.70 | +1.34% | 6,160,153 |
| 2026-02-20 | 1351.00 | 1376.50 | 1351.00 | 1368.30 | +0.86% | 3,791,536 |
| 2026-02-19 | 1381.10 | 1382.80 | 1351.00 | 1356.60 | -1.48% | 2,744,704 |
| 2026-02-18 | 1363.00 | 1378.50 | 1353.80 | 1377.00 | +1.46% | 5,556,076 |
| 2026-02-17 | 1358.30 | 1360.90 | 1350.40 | 1357.20 | -0.08% | 4,513,065 |
| 2026-02-16 | 1324.00 | 1361.90 | 1324.00 | 1358.30 | +1.95% | 5,082,167 |
| 2026-02-13 | 1341.30 | 1346.50 | 1316.10 | 1332.30 | -0.57% | 4,624,549 |
| 2026-02-12 | 1347.90 | 1357.70 | 1336.20 | 1340.00 | -0.54% | 4,152,620 |
| 2026-02-11 | 1358.00 | 1360.00 | 1344.80 | 1347.30 | -0.69% | 3,866,272 |
| 2026-02-10 | 1352.60 | 1360.10 | 1343.30 | 1356.70 | +1.14% | 5,478,998 |
| 2026-02-09 | 1350.00 | 1350.00 | 1330.70 | 1341.40 | -0.01% | 4,077,536 |
| 2026-02-06 | 1325.00 | 1346.40 | 1324.70 | 1341.60 | +0.83% | 5,876,574 |
| 2026-02-05 | 1340.00 | 1340.00 | 1317.40 | 1330.60 | -0.61% | 3,766,488 |
| 2026-02-04 | 1369.70 | 1369.90 | 1336.60 | 1338.70 | -1.29% | 6,672,251 |
| 2026-02-03 | 1403.00 | 1418.30 | 1345.50 | 1356.20 | +3.41% | 10,384,723 |
| 2026-02-02 | 1339.00 | 1352.70 | 1302.90 | 1311.50 | -4.30% | 8,647,298 |
| 2026-01-30 | 1352.00 | 1378.70 | 1352.00 | 1370.40 | +0.49% | 14,758,482 |
| 2026-01-29 | 1318.00 | 1367.00 | 1306.00 | 1363.70 | +3.33% | 16,107,684 |
| 2026-01-28 | 1348.00 | 1369.40 | 1310.20 | 1319.80 | +0.30% | 15,426,403 |
| 2026-01-27 | 1288.80 | 1333.20 | 1278.40 | 1315.80 | +4.59% | 22,715,357 |
| 2026-01-23 | 1297.00 | 1299.00 | 1248.00 | 1258.00 | -2.84% | 8,885,549 |
| 2026-01-22 | 1290.00 | 1298.90 | 1281.40 | 1294.80 | +0.77% | 5,949,677 |
| 2026-01-21 | 1290.00 | 1297.70 | 1267.40 | 1284.90 | -0.66% | 3,854,702 |
| 2026-01-20 | 1306.10 | 1310.90 | 1290.00 | 1293.50 | -1.07% | 6,268,527 |
| 2026-01-19 | 1307.00 | 1327.00 | 1297.10 | 1307.50 | +1.03% | 8,833,223 |
| 2026-01-16 | 1298.80 | 1309.00 | 1286.50 | 1294.20 | -0.35% | 5,175,495 |
| 2026-01-15 | 1298.80 | 1298.80 | 1298.80 | 1298.80 | +0.00% | 0 |
| 2026-01-14 | 1255.00 | 1308.00 | 1253.50 | 1298.80 | +2.92% | 7,776,704 |
| 2026-01-13 | 1274.00 | 1284.00 | 1258.70 | 1262.00 | -0.96% | 5,163,166 |
| 2026-01-12 | 1274.70 | 1279.60 | 1266.50 | 1274.20 | +0.17% | 6,489,750 |
| 2026-01-09 | 1286.80 | 1295.30 | 1270.10 | 1272.00 | -1.15% | 5,531,427 |
| 2026-01-08 | 1291.10 | 1303.20 | 1283.80 | 1286.80 | -0.67% | 3,949,654 |
| 2026-01-07 | 1293.00 | 1299.00 | 1284.00 | 1295.50 | +0.13% | 5,440,002 |
| 2026-01-06 | 1304.60 | 1304.60 | 1285.40 | 1293.80 | +0.62% | 6,751,769 |
| 2026-01-05 | 1274.20 | 1289.70 | 1270.00 | 1285.80 | +1.49% | 6,177,100 |
| 2026-01-02 | 1273.90 | 1281.80 | 1264.30 | 1266.90 | -0.59% | 5,860,547 |
| 2026-01-01 | 1270.00 | 1279.20 | 1263.80 | 1274.40 | +0.39% | 2,022,412 |
| 2025-12-31 | 1246.00 | 1271.50 | 1245.00 | 1269.40 | +1.88% | 3,711,090 |
| 2025-12-30 | 1233.00 | 1252.10 | 1232.00 | 1246.00 | +1.14% | 5,673,233 |
| 2025-12-29 | 1228.20 | 1233.90 | 1219.00 | 1232.00 | +0.31% | 2,209,655 |
| 2025-12-26 | 1225.00 | 1229.90 | 1222.00 | 1228.20 | +0.15% | 1,665,983 |
| 2025-12-24 | 1230.00 | 1235.40 | 1224.70 | 1226.30 | +0.11% | 3,155,506 |
| 2025-12-23 | 1239.00 | 1239.00 | 1223.50 | 1225.00 | -0.66% | 2,920,318 |
| 2025-12-22 | 1235.00 | 1236.90 | 1226.80 | 1233.20 | +0.21% | 2,405,809 |
| 2025-12-19 | 1236.70 | 1241.50 | 1229.10 | 1230.60 | +0.07% | 5,055,047 |
| 2025-12-18 | 1226.10 | 1238.50 | 1220.20 | 1229.80 | +0.42% | 3,441,592 |
| 2025-12-17 | 1220.60 | 1236.00 | 1220.30 | 1224.70 | +0.42% | 5,147,181 |
| 2025-12-16 | 1277.10 | 1277.60 | 1216.90 | 1219.60 | -5.07% | 11,542,048 |
| 2025-12-15 | 1285.00 | 1290.40 | 1280.00 | 1284.80 | -0.10% | 1,634,472 |
| 2025-12-12 | 1278.00 | 1291.00 | 1277.90 | 1286.10 | +1.05% | 2,281,078 |
| 2025-12-11 | 1277.40 | 1282.00 | 1271.00 | 1272.70 | -0.46% | 2,017,404 |
| 2025-12-10 | 1273.00 | 1284.00 | 1268.30 | 1278.60 | +0.21% | 2,928,746 |
| 2025-12-09 | 1272.00 | 1281.40 | 1263.20 | 1275.90 | +0.16% | 4,239,279 |
| 2025-12-08 | 1284.00 | 1288.80 | 1265.10 | 1273.80 | -0.68% | 2,969,478 |
| 2025-12-05 | 1275.20 | 1285.00 | 1267.30 | 1282.50 | +0.20% | 2,728,214 |
| 2025-12-04 | 1270.70 | 1282.80 | 1269.40 | 1280.00 | +0.73% | 3,216,108 |
| 2025-12-03 | 1255.00 | 1272.90 | 1255.00 | 1270.70 | +1.01% | 3,582,794 |
| 2025-12-02 | 1270.70 | 1281.00 | 1255.10 | 1258.00 | -1.39% | 8,115,347 |
| 2025-12-01 | 1288.00 | 1289.00 | 1268.50 | 1275.70 | -0.31% | 4,098,016 |
| 2025-11-28 | 1287.30 | 1289.00 | 1275.00 | 1279.70 | -0.59% | 3,093,636 |
| 2025-11-27 | 1297.00 | 1304.00 | 1281.00 | 1287.30 | -0.22% | 5,924,706 |
| 2025-11-26 | 1271.90 | 1292.80 | 1269.30 | 1290.20 | +1.89% | 4,842,021 |
| 2025-11-25 | 1269.10 | 1276.70 | 1263.70 | 1266.30 | -0.21% | 5,290,156 |
| 2025-11-24 | 1279.20 | 1290.90 | 1266.60 | 1269.00 | -0.53% | 10,491,953 |
| 2025-11-21 | 1284.00 | 1284.50 | 1273.00 | 1275.80 | -0.73% | 6,363,593 |
| 2025-11-20 | 1275.00 | 1287.30 | 1262.60 | 1285.20 | +1.16% | 4,617,594 |
| 2025-11-19 | 1268.00 | 1273.00 | 1257.80 | 1270.40 | +0.40% | 4,101,288 |
| 2025-11-18 | 1250.00 | 1273.50 | 1247.60 | 1265.40 | +1.26% | 10,175,969 |
| 2025-11-17 | 1243.90 | 1261.00 | 1240.40 | 1249.60 | +0.64% | 4,088,026 |
| 2025-11-14 | 1224.00 | 1246.00 | 1222.00 | 1241.60 | +1.34% | 5,197,740 |
| 2025-11-13 | 1219.00 | 1234.80 | 1213.20 | 1225.20 | +0.29% | 3,345,231 |
| 2025-11-12 | 1227.90 | 1232.70 | 1216.50 | 1221.60 | -0.07% | 6,782,513 |
| 2025-11-11 | 1218.10 | 1225.00 | 1209.40 | 1222.50 | +0.45% | 5,615,453 |
| 2025-11-10 | 1222.00 | 1232.80 | 1215.50 | 1217.00 | -0.47% | 4,140,568 |
| 2025-11-07 | 1227.00 | 1228.80 | 1217.00 | 1222.80 | -0.46% | 3,461,466 |
| 2025-11-06 | 1225.00 | 1239.60 | 1225.00 | 1228.50 | +0.15% | 3,733,721 |
| 2025-11-04 | 1230.10 | 1235.90 | 1222.80 | 1226.60 | -0.58% | 3,299,345 |
| 2025-11-03 | 1226.00 | 1241.00 | 1222.30 | 1233.70 | +0.07% | 6,118,907 |
| 2025-10-31 | 1243.00 | 1245.40 | 1231.00 | 1232.80 | -0.47% | 4,106,607 |
| 2025-10-30 | 1243.00 | 1248.00 | 1235.00 | 1238.60 | -0.82% | 4,017,532 |
| 2025-10-29 | 1246.90 | 1251.00 | 1239.20 | 1248.80 | +0.20% | 4,578,825 |
| 2025-10-28 | 1249.00 | 1258.90 | 1236.60 | 1246.30 | -0.62% | 8,146,777 |
| 2025-10-27 | 1243.40 | 1258.50 | 1242.60 | 1254.10 | +0.98% | 6,185,072 |
| 2025-10-24 | 1254.20 | 1256.00 | 1240.10 | 1241.90 | -1.34% | 4,882,046 |
| 2025-10-23 | 1246.00 | 1276.10 | 1241.30 | 1258.80 | +1.74% | 14,611,221 |
| 2025-10-21 | 1225.80 | 1238.80 | 1222.00 | 1237.30 | +0.92% | 1,940,248 |
| 2025-10-20 | 1207.90 | 1231.70 | 1207.00 | 1226.00 | +2.15% | 7,418,616 |
| 2025-10-17 | 1196.30 | 1212.90 | 1191.60 | 1200.20 | +0.33% | 6,404,414 |
| 2025-10-16 | 1216.40 | 1216.90 | 1185.30 | 1196.30 | +2.28% | 17,747,171 |
| 2025-10-15 | 1180.00 | 1181.70 | 1164.00 | 1169.60 | -0.61% | 6,328,142 |
| 2025-10-14 | 1191.80 | 1191.80 | 1166.60 | 1176.80 | -1.08% | 5,742,538 |
| 2025-10-13 | 1171.00 | 1193.60 | 1167.50 | 1189.60 | +0.78% | 4,138,448 |
| 2025-10-10 | 1168.00 | 1191.70 | 1165.20 | 1180.40 | +1.11% | 6,933,035 |
| 2025-10-09 | 1178.00 | 1187.30 | 1163.10 | 1167.40 | -1.12% | 7,194,651 |
| 2025-10-08 | 1180.10 | 1194.80 | 1174.10 | 1180.60 | -0.52% | 5,160,430 |
| 2025-10-07 | 1212.00 | 1212.00 | 1184.00 | 1186.80 | -2.14% | 8,620,156 |
| 2025-10-06 | 1185.00 | 1215.20 | 1182.10 | 1212.80 | +2.69% | 20,128,505 |
| 2025-10-03 | 1171.00 | 1188.00 | 1169.50 | 1181.00 | +1.85% | 11,095,015 |
| 2025-10-01 | 1132.50 | 1164.80 | 1131.00 | 1159.50 | +2.47% | 9,655,009 |
| 2025-09-30 | 1130.00 | 1137.00 | 1125.40 | 1131.60 | -0.05% | 8,165,203 |
| 2025-09-29 | 1155.40 | 1158.30 | 1126.70 | 1132.20 | -1.89% | 9,693,881 |
| 2025-09-26 | 1161.60 | 1169.70 | 1148.00 | 1154.00 | -1.08% | 5,618,932 |
| 2025-09-25 | 1154.70 | 1171.80 | 1153.40 | 1166.60 | +0.66% | 11,188,302 |
| 2025-09-24 | 1168.00 | 1172.80 | 1154.00 | 1158.90 | -1.02% | 12,812,055 |
| 2025-09-23 | 1146.00 | 1172.80 | 1141.90 | 1170.80 | +2.31% | 16,079,093 |
| 2025-09-22 | 1136.00 | 1147.60 | 1131.20 | 1144.40 | +0.75% | 7,689,900 |
| 2025-09-19 | 1133.00 | 1144.10 | 1126.60 | 1135.90 | +0.26% | 8,910,732 |
| 2025-09-18 | 1129.00 | 1134.40 | 1121.20 | 1133.00 | +0.62% | 5,713,032 |
| 2025-09-17 | 1121.30 | 1128.50 | 1116.10 | 1126.00 | +0.43% | 5,590,739 |
| 2025-09-16 | 1105.70 | 1127.10 | 1104.00 | 1121.20 | +1.52% | 7,965,606 |
| 2025-09-15 | 1105.00 | 1110.00 | 1100.00 | 1104.40 | -0.08% | 3,881,807 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Avr (+7.73%). Pire mois : Juil (-9.56%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-11
Réponses rapides
Quel est le dernier cours de clôture de AXISBANK.NS (AXISBANK.NS) ?
1246.00 le 2026-09-11, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de AXISBANK.NS ?
Plus haut à 1418.30 et plus bas à 1069.00 sur les 52 dernières semaines, au 2026-09-11.
Quel est historiquement le mois le plus fort et le plus faible de AXISBANK.NS ?
Historiquement, le mois le plus fort de AXISBANK.NS a été Avr (moyenne +7.73%) et le plus faible Juil (moyenne -9.56%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 425 bougies quotidiennes du data lake Closelook.