AXIS BANK LIMITED (axisbank)
BANKING | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 1200.8 | 1200.8 | 1199.5 | 1199.5 | 24375 |
| 2025-05-20 15:28:00 | 1200.8 | 1200.9 | 1200.4 | 1200.5 | 40000 |
| 2025-05-20 15:27:00 | 1200.7 | 1201.1 | 1200.6 | 1201.1 | 20625 |
| 2025-05-20 15:26:00 | 1200.8 | 1201.2 | 1200.7 | 1200.7 | 20625 |
| 2025-05-20 15:25:00 | 1200.9 | 1201.3 | 1200.8 | 1200.9 | 33125 |
| 2025-05-20 15:24:00 | 1200.9 | 1201.2 | 1200.0 | 1200.9 | 37500 |
| 2025-05-20 15:23:00 | 1200.3 | 1201.5 | 1200.2 | 1201.0 | 55000 |
| 2025-05-20 15:22:00 | 1201.1 | 1201.1 | 1200.5 | 1200.5 | 43750 |
| 2025-05-20 15:21:00 | 1201.1 | 1201.7 | 1201.1 | 1201.1 | 25000 |
| 2025-05-20 15:20:00 | 1200.4 | 1201.4 | 1200.3 | 1201.1 | 19375 |
| 2025-05-20 15:19:00 | 1201.1 | 1201.1 | 1199.9 | 1200.1 | 57500 |
| 2025-05-20 15:18:00 | 1201.1 | 1201.3 | 1200.9 | 1201.0 | 32500 |
| 2025-05-20 15:17:00 | 1201.4 | 1201.8 | 1201.1 | 1201.1 | 26250 |
| 2025-05-20 15:16:00 | 1201.7 | 1201.8 | 1201.0 | 1201.0 | 33750 |
| 2025-05-20 15:15:00 | 1201.5 | 1201.8 | 1201.3 | 1201.7 | 23750 |
| 2025-05-20 15:14:00 | 1202.2 | 1202.5 | 1201.4 | 1201.4 | 79375 |
| 2025-05-20 15:13:00 | 1202.3 | 1202.7 | 1201.7 | 1202.1 | 93125 |
| 2025-05-20 15:12:00 | 1201.4 | 1202.5 | 1200.7 | 1202.3 | 84375 |
| 2025-05-20 15:11:00 | 1200.6 | 1201.8 | 1200.3 | 1201.3 | 74375 |
| 2025-05-20 15:10:00 | 1200.2 | 1200.7 | 1199.6 | 1200.6 | 100625 |
| 2025-05-20 15:09:00 | 1199.9 | 1200.3 | 1199.6 | 1199.7 | 71250 |
| 2025-05-20 15:08:00 | 1200.0 | 1200.5 | 1199.3 | 1199.9 | 46875 |
| 2025-05-20 15:07:00 | 1199.5 | 1200.0 | 1199.0 | 1199.6 | 45625 |
| 2025-05-20 15:06:00 | 1200.0 | 1200.0 | 1199.0 | 1199.0 | 63750 |
| 2025-05-20 15:05:00 | 1198.8 | 1199.9 | 1198.8 | 1199.9 | 34375 |
| 2025-05-20 15:04:00 | 1198.7 | 1198.7 | 1198.1 | 1198.4 | 52500 |
| 2025-05-20 15:03:00 | 1199.2 | 1199.4 | 1198.3 | 1198.7 | 41875 |
| 2025-05-20 15:02:00 | 1199.0 | 1199.6 | 1199.0 | 1199.2 | 39375 |
| 2025-05-20 15:01:00 | 1197.8 | 1198.9 | 1197.7 | 1198.9 | 117500 |
| 2025-05-20 15:00:00 | 1198.0 | 1198.7 | 1197.5 | 1198.0 | 98125 |
| 2025-05-20 14:59:00 | 1198.2 | 1198.6 | 1197.6 | 1198.0 | 24375 |
| 2025-05-20 14:58:00 | 1198.4 | 1198.8 | 1198.0 | 1198.2 | 26250 |
| 2025-05-20 14:57:00 | 1199.0 | 1199.3 | 1198.4 | 1198.4 | 17500 |
| 2025-05-20 14:56:00 | 1200.0 | 1200.0 | 1198.7 | 1199.2 | 28125 |
| 2025-05-20 14:55:00 | 1199.7 | 1199.9 | 1199.1 | 1199.9 | 13750 |
| 2025-05-20 14:54:00 | 1199.0 | 1199.8 | 1199.0 | 1199.8 | 21875 |
| 2025-05-20 14:53:00 | 1200.2 | 1200.2 | 1199.5 | 1199.9 | 18125 |
| 2025-05-20 14:52:00 | 1200.7 | 1200.8 | 1200.2 | 1200.5 | 21875 |
| 2025-05-20 14:51:00 | 1200.8 | 1200.9 | 1200.5 | 1200.7 | 4375 |
| 2025-05-20 14:50:00 | 1200.5 | 1200.8 | 1200.2 | 1200.8 | 21875 |
| 2025-05-20 14:49:00 | 1200.2 | 1200.9 | 1200.2 | 1200.5 | 21875 |
| 2025-05-20 14:48:00 | 1199.8 | 1200.6 | 1199.7 | 1200.6 | 16875 |
| 2025-05-20 14:47:00 | 1199.5 | 1200.0 | 1199.5 | 1199.8 | 13750 |
| 2025-05-20 14:46:00 | 1199.4 | 1199.6 | 1199.1 | 1199.5 | 20625 |
| 2025-05-20 14:45:00 | 1198.7 | 1199.7 | 1198.7 | 1199.7 | 21875 |
| 2025-05-20 14:44:00 | 1198.8 | 1199.2 | 1198.4 | 1199.2 | 30000 |
| 2025-05-20 14:43:00 | 1199.5 | 1200.0 | 1198.6 | 1198.8 | 45000 |
| 2025-05-20 14:42:00 | 1199.3 | 1199.7 | 1199.0 | 1199.5 | 10000 |
| 2025-05-20 14:41:00 | 1199.9 | 1199.9 | 1199.1 | 1199.5 | 21250 |
| 2025-05-20 14:40:00 | 1199.8 | 1200.3 | 1199.8 | 1199.9 | 9375 |
| 2025-05-20 14:39:00 | 1200.3 | 1200.7 | 1199.5 | 1199.8 | 13750 |
| 2025-05-20 14:38:00 | 1200.0 | 1200.5 | 1200.0 | 1200.3 | 13750 |
| 2025-05-20 14:37:00 | 1199.5 | 1200.4 | 1199.5 | 1200.0 | 1875 |
| 2025-05-20 14:36:00 | 1199.1 | 1200.0 | 1199.1 | 1199.5 | 6250 |
| 2025-05-20 14:35:00 | 1199.8 | 1200.1 | 1199.3 | 1199.3 | 25625 |
| 2025-05-20 14:34:00 | 1200.4 | 1200.4 | 1199.5 | 1199.8 | 23125 |
| 2025-05-20 14:33:00 | 1199.9 | 1200.3 | 1199.8 | 1200.0 | 13125 |
| 2025-05-20 14:32:00 | 1200.5 | 1200.8 | 1199.8 | 1199.8 | 37500 |
| 2025-05-20 14:31:00 | 1199.6 | 1200.5 | 1199.5 | 1200.5 | 18750 |
| 2025-05-20 14:30:00 | 1199.8 | 1200.1 | 1199.5 | 1199.6 | 15000 |
| 2025-05-20 14:29:00 | 1199.7 | 1199.8 | 1199.4 | 1199.8 | 3125 |
| 2025-05-20 14:28:00 | 1199.2 | 1199.8 | 1199.2 | 1199.7 | 20000 |
| 2025-05-20 14:27:00 | 1199.1 | 1200.0 | 1199.0 | 1199.2 | 14375 |
| 2025-05-20 14:26:00 | 1200.3 | 1200.3 | 1199.1 | 1199.1 | 15625 |
| 2025-05-20 14:25:00 | 1200.3 | 1200.5 | 1200.2 | 1200.4 | 3750 |
| 2025-05-20 14:24:00 | 1199.1 | 1200.4 | 1199.1 | 1200.3 | 26875 |
| 2025-05-20 14:23:00 | 1199.4 | 1199.6 | 1199.1 | 1199.1 | 18125 |
| 2025-05-20 14:22:00 | 1199.3 | 1199.9 | 1199.2 | 1199.4 | 26250 |
| 2025-05-20 14:21:00 | 1199.9 | 1200.4 | 1199.0 | 1199.3 | 26875 |
| 2025-05-20 14:20:00 | 1200.2 | 1200.8 | 1199.5 | 1199.9 | 23750 |
| 2025-05-20 14:19:00 | 1201.7 | 1202.0 | 1200.1 | 1200.2 | 33125 |
| 2025-05-20 14:18:00 | 1202.4 | 1202.4 | 1201.7 | 1201.7 | 18750 |
| 2025-05-20 14:17:00 | 1202.0 | 1202.2 | 1201.6 | 1202.2 | 57500 |
| 2025-05-20 14:16:00 | 1202.0 | 1202.0 | 1201.5 | 1201.7 | 12500 |
| 2025-05-20 14:15:00 | 1202.0 | 1202.1 | 1201.8 | 1202.0 | 15000 |
| 2025-05-20 14:14:00 | 1201.4 | 1202.1 | 1201.4 | 1202.1 | 9375 |
| 2025-05-20 14:13:00 | 1202.0 | 1202.0 | 1201.4 | 1201.4 | 5625 |
| 2025-05-20 14:12:00 | 1202.0 | 1202.0 | 1201.6 | 1202.0 | 6875 |
| 2025-05-20 14:11:00 | 1201.3 | 1202.2 | 1201.3 | 1202.0 | 19375 |
| 2025-05-20 14:10:00 | 1201.5 | 1201.8 | 1201.2 | 1201.4 | 6875 |
| 2025-05-20 14:09:00 | 1201.8 | 1201.8 | 1201.5 | 1201.5 | 14375 |
| 2025-05-20 14:08:00 | 1201.2 | 1201.8 | 1201.0 | 1201.8 | 8125 |
| 2025-05-20 14:07:00 | 1201.1 | 1201.2 | 1200.7 | 1201.2 | 10000 |
| 2025-05-20 14:06:00 | 1201.5 | 1201.5 | 1201.0 | 1201.0 | 21875 |
| 2025-05-20 14:05:00 | 1201.7 | 1201.7 | 1201.5 | 1201.5 | 2500 |
| 2025-05-20 14:04:00 | 1202.1 | 1202.1 | 1201.7 | 1201.7 | 5000 |
| 2025-05-20 14:03:00 | 1202.6 | 1202.6 | 1201.8 | 1202.0 | 15625 |
| 2025-05-20 14:02:00 | 1202.5 | 1202.6 | 1202.1 | 1202.6 | 1250 |
| 2025-05-20 14:01:00 | 1202.7 | 1202.7 | 1202.5 | 1202.5 | 2500 |
| 2025-05-20 14:00:00 | 1202.7 | 1202.7 | 1202.7 | 1202.7 | 4375 |
| 2025-05-20 13:59:00 | 1203.1 | 1203.1 | 1202.7 | 1202.7 | 6875 |
| 2025-05-20 13:58:00 | 1202.5 | 1203.1 | 1202.5 | 1203.1 | 625 |
| 2025-05-20 13:57:00 | 1202.5 | 1202.7 | 1202.3 | 1202.5 | 10625 |
| 2025-05-20 13:56:00 | 1202.8 | 1203.2 | 1202.5 | 1202.5 | 7500 |
| 2025-05-20 13:55:00 | 1203.3 | 1203.3 | 1202.8 | 1202.8 | 8125 |
| 2025-05-20 13:54:00 | 1203.9 | 1203.9 | 1203.3 | 1203.3 | 5000 |
| 2025-05-20 13:53:00 | 1204.3 | 1204.3 | 1203.9 | 1203.9 | 5625 |
| 2025-05-20 13:52:00 | 1204.0 | 1204.4 | 1204.0 | 1204.3 | 9375 |
| 2025-05-20 13:51:00 | 1203.5 | 1204.0 | 1203.5 | 1204.0 | 4375 |
| 2025-05-20 13:50:00 | 1203.2 | 1203.8 | 1203.0 | 1203.5 | 13750 |