AXIS BANK LIMITED (axisbank)
BANKING | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 1168.9 | 1170.5 | 1168.9 | 1169.6 | 150625 |
| 2025-07-08 15:28:00 | 1168.9 | 1170.4 | 1168.1 | 1170.0 | 108750 |
| 2025-07-08 15:27:00 | 1170.5 | 1170.6 | 1168.5 | 1168.5 | 170625 |
| 2025-07-08 15:26:00 | 1171.0 | 1171.3 | 1170.0 | 1170.5 | 176250 |
| 2025-07-08 15:25:00 | 1171.0 | 1171.3 | 1170.3 | 1170.4 | 101250 |
| 2025-07-08 15:24:00 | 1171.6 | 1171.6 | 1170.7 | 1171.0 | 66875 |
| 2025-07-08 15:23:00 | 1171.5 | 1171.7 | 1170.6 | 1171.1 | 82500 |
| 2025-07-08 15:22:00 | 1171.9 | 1172.0 | 1171.3 | 1171.7 | 58125 |
| 2025-07-08 15:21:00 | 1171.4 | 1172.2 | 1171.1 | 1171.9 | 80625 |
| 2025-07-08 15:20:00 | 1171.1 | 1171.3 | 1170.3 | 1171.2 | 73750 |
| 2025-07-08 15:19:00 | 1171.0 | 1171.5 | 1170.9 | 1170.9 | 171875 |
| 2025-07-08 15:18:00 | 1172.0 | 1172.4 | 1171.0 | 1171.0 | 148750 |
| 2025-07-08 15:17:00 | 1172.1 | 1173.3 | 1172.0 | 1172.2 | 145625 |
| 2025-07-08 15:16:00 | 1174.0 | 1174.0 | 1171.3 | 1172.4 | 226250 |
| 2025-07-08 15:15:00 | 1172.6 | 1175.2 | 1172.5 | 1174.0 | 286250 |
| 2025-07-08 15:14:00 | 1172.3 | 1172.8 | 1172.2 | 1172.6 | 35625 |
| 2025-07-08 15:13:00 | 1171.9 | 1172.7 | 1171.9 | 1172.4 | 86250 |
| 2025-07-08 15:12:00 | 1171.0 | 1171.9 | 1171.0 | 1171.9 | 66250 |
| 2025-07-08 15:11:00 | 1170.9 | 1171.6 | 1170.2 | 1171.1 | 71875 |
| 2025-07-08 15:10:00 | 1171.4 | 1171.7 | 1170.6 | 1171.1 | 58750 |
| 2025-07-08 15:09:00 | 1170.7 | 1171.7 | 1170.7 | 1171.6 | 50000 |
| 2025-07-08 15:08:00 | 1170.8 | 1171.2 | 1170.7 | 1171.1 | 41875 |
| 2025-07-08 15:07:00 | 1171.2 | 1171.4 | 1170.5 | 1170.8 | 105625 |
| 2025-07-08 15:06:00 | 1170.2 | 1171.6 | 1170.1 | 1171.0 | 105000 |
| 2025-07-08 15:05:00 | 1170.0 | 1170.3 | 1170.0 | 1170.3 | 73125 |
| 2025-07-08 15:04:00 | 1169.6 | 1170.3 | 1169.6 | 1170.2 | 53750 |
| 2025-07-08 15:03:00 | 1169.4 | 1170.2 | 1169.4 | 1169.6 | 110000 |
| 2025-07-08 15:02:00 | 1169.4 | 1169.8 | 1169.2 | 1169.3 | 48125 |
| 2025-07-08 15:01:00 | 1169.2 | 1169.8 | 1169.1 | 1169.4 | 45625 |
| 2025-07-08 15:00:00 | 1169.0 | 1169.2 | 1168.1 | 1169.2 | 74375 |
| 2025-07-08 14:59:00 | 1169.1 | 1169.4 | 1168.6 | 1169.4 | 50000 |
| 2025-07-08 14:58:00 | 1168.4 | 1169.2 | 1168.4 | 1169.2 | 28750 |
| 2025-07-08 14:57:00 | 1168.0 | 1168.5 | 1167.8 | 1168.4 | 16250 |
| 2025-07-08 14:56:00 | 1167.8 | 1168.2 | 1167.7 | 1168.0 | 26875 |
| 2025-07-08 14:55:00 | 1167.9 | 1168.1 | 1167.7 | 1167.8 | 33750 |
| 2025-07-08 14:54:00 | 1168.1 | 1168.3 | 1167.6 | 1167.8 | 85000 |
| 2025-07-08 14:53:00 | 1167.9 | 1168.3 | 1167.9 | 1168.1 | 16250 |
| 2025-07-08 14:52:00 | 1168.2 | 1168.3 | 1167.8 | 1168.0 | 19375 |
| 2025-07-08 14:51:00 | 1168.2 | 1168.6 | 1168.2 | 1168.3 | 11250 |
| 2025-07-08 14:50:00 | 1168.2 | 1168.4 | 1168.0 | 1168.4 | 13750 |
| 2025-07-08 14:49:00 | 1168.1 | 1168.9 | 1168.1 | 1168.4 | 41250 |
| 2025-07-08 14:48:00 | 1168.4 | 1168.7 | 1168.2 | 1168.4 | 29375 |
| 2025-07-08 14:47:00 | 1169.2 | 1169.7 | 1168.4 | 1168.7 | 78125 |
| 2025-07-08 14:46:00 | 1168.7 | 1169.2 | 1168.6 | 1169.1 | 13125 |
| 2025-07-08 14:45:00 | 1169.3 | 1169.5 | 1168.5 | 1168.6 | 21250 |
| 2025-07-08 14:44:00 | 1169.8 | 1169.8 | 1169.3 | 1169.3 | 10000 |
| 2025-07-08 14:43:00 | 1169.5 | 1169.8 | 1169.3 | 1169.8 | 5000 |
| 2025-07-08 14:42:00 | 1168.9 | 1169.5 | 1168.9 | 1169.4 | 13750 |
| 2025-07-08 14:41:00 | 1168.7 | 1168.9 | 1168.7 | 1168.9 | 16250 |
| 2025-07-08 14:40:00 | 1168.5 | 1168.7 | 1168.5 | 1168.7 | 15000 |
| 2025-07-08 14:39:00 | 1168.6 | 1169.2 | 1168.5 | 1168.8 | 43750 |
| 2025-07-08 14:38:00 | 1168.7 | 1168.7 | 1168.5 | 1168.5 | 54375 |
| 2025-07-08 14:37:00 | 1167.7 | 1169.1 | 1167.7 | 1169.0 | 206250 |
| 2025-07-08 14:36:00 | 1168.5 | 1169.1 | 1167.7 | 1167.9 | 182500 |
| 2025-07-08 14:35:00 | 1168.5 | 1168.7 | 1168.2 | 1168.6 | 17500 |
| 2025-07-08 14:34:00 | 1168.4 | 1168.5 | 1168.2 | 1168.5 | 8125 |
| 2025-07-08 14:33:00 | 1168.5 | 1168.6 | 1168.2 | 1168.5 | 12500 |
| 2025-07-08 14:32:00 | 1168.5 | 1168.6 | 1168.4 | 1168.5 | 7500 |
| 2025-07-08 14:31:00 | 1168.6 | 1168.8 | 1168.2 | 1168.4 | 25000 |
| 2025-07-08 14:30:00 | 1168.5 | 1168.7 | 1168.1 | 1168.6 | 23750 |
| 2025-07-08 14:29:00 | 1168.5 | 1168.7 | 1168.2 | 1168.5 | 9375 |
| 2025-07-08 14:28:00 | 1168.5 | 1168.6 | 1168.2 | 1168.3 | 6875 |
| 2025-07-08 14:27:00 | 1168.3 | 1168.6 | 1168.3 | 1168.3 | 7500 |
| 2025-07-08 14:26:00 | 1168.2 | 1168.6 | 1168.2 | 1168.5 | 4375 |
| 2025-07-08 14:25:00 | 1168.1 | 1168.6 | 1168.1 | 1168.2 | 8750 |
| 2025-07-08 14:24:00 | 1168.4 | 1168.6 | 1168.4 | 1168.6 | 8125 |
| 2025-07-08 14:23:00 | 1168.6 | 1168.6 | 1168.4 | 1168.4 | 6875 |
| 2025-07-08 14:22:00 | 1168.2 | 1168.6 | 1168.2 | 1168.4 | 25000 |
| 2025-07-08 14:21:00 | 1168.6 | 1168.9 | 1168.3 | 1168.5 | 20625 |
| 2025-07-08 14:20:00 | 1169.2 | 1169.3 | 1169.0 | 1169.0 | 3750 |
| 2025-07-08 14:19:00 | 1169.2 | 1169.2 | 1169.2 | 1169.2 | 0 |
| 2025-07-08 14:18:00 | 1168.9 | 1169.4 | 1168.8 | 1169.2 | 8750 |
| 2025-07-08 14:17:00 | 1168.9 | 1169.4 | 1168.7 | 1169.4 | 13125 |
| 2025-07-08 14:16:00 | 1168.8 | 1169.1 | 1168.5 | 1168.9 | 5625 |
| 2025-07-08 14:15:00 | 1169.0 | 1169.2 | 1168.7 | 1168.7 | 4375 |
| 2025-07-08 14:14:00 | 1169.5 | 1169.7 | 1168.5 | 1168.5 | 16250 |
| 2025-07-08 14:13:00 | 1169.5 | 1169.8 | 1169.5 | 1169.6 | 10625 |
| 2025-07-08 14:12:00 | 1169.1 | 1169.6 | 1169.1 | 1169.6 | 1250 |
| 2025-07-08 14:11:00 | 1169.6 | 1169.6 | 1168.8 | 1169.3 | 22500 |
| 2025-07-08 14:10:00 | 1169.9 | 1170.0 | 1169.7 | 1170.0 | 10000 |
| 2025-07-08 14:09:00 | 1170.0 | 1170.0 | 1169.8 | 1170.0 | 36875 |
| 2025-07-08 14:08:00 | 1169.5 | 1170.0 | 1169.3 | 1170.0 | 11875 |
| 2025-07-08 14:07:00 | 1169.3 | 1169.5 | 1169.3 | 1169.3 | 10625 |
| 2025-07-08 14:06:00 | 1169.3 | 1169.5 | 1169.1 | 1169.4 | 16250 |
| 2025-07-08 14:05:00 | 1169.3 | 1169.6 | 1169.3 | 1169.4 | 7500 |
| 2025-07-08 14:04:00 | 1169.3 | 1169.6 | 1169.3 | 1169.6 | 9375 |
| 2025-07-08 14:03:00 | 1169.4 | 1169.6 | 1169.1 | 1169.5 | 16875 |
| 2025-07-08 14:02:00 | 1169.4 | 1170.0 | 1169.4 | 1169.7 | 24375 |
| 2025-07-08 14:01:00 | 1169.0 | 1169.6 | 1169.0 | 1169.6 | 9375 |
| 2025-07-08 14:00:00 | 1168.9 | 1169.0 | 1168.8 | 1169.0 | 8750 |
| 2025-07-08 13:59:00 | 1168.6 | 1168.9 | 1168.5 | 1168.9 | 8125 |
| 2025-07-08 13:58:00 | 1168.2 | 1168.6 | 1167.8 | 1168.3 | 40000 |
| 2025-07-08 13:57:00 | 1169.6 | 1169.6 | 1168.8 | 1169.0 | 41250 |
| 2025-07-08 13:56:00 | 1169.5 | 1169.7 | 1168.8 | 1169.2 | 29375 |
| 2025-07-08 13:55:00 | 1169.2 | 1169.7 | 1169.0 | 1169.1 | 26875 |
| 2025-07-08 13:54:00 | 1169.7 | 1169.7 | 1169.0 | 1169.3 | 27500 |
| 2025-07-08 13:53:00 | 1169.7 | 1169.7 | 1168.9 | 1169.6 | 26250 |
| 2025-07-08 13:52:00 | 1169.1 | 1169.7 | 1169.1 | 1169.7 | 40625 |
| 2025-07-08 13:51:00 | 1169.5 | 1169.7 | 1169.2 | 1169.7 | 15625 |
| 2025-07-08 13:50:00 | 1169.1 | 1169.4 | 1168.5 | 1169.3 | 35000 |