AXIS BANK LIMITED (axisbank)
BANKING | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 1170.0 | 1171.4 | 1170.0 | 1170.8 | 243125 |
| 2025-04-25 15:28:00 | 1169.8 | 1170.5 | 1169.8 | 1170.0 | 116875 |
| 2025-04-25 15:27:00 | 1169.8 | 1170.1 | 1169.8 | 1169.8 | 181875 |
| 2025-04-25 15:26:00 | 1168.5 | 1170.0 | 1168.5 | 1170.0 | 198125 |
| 2025-04-25 15:25:00 | 1167.7 | 1168.8 | 1167.7 | 1168.5 | 123750 |
| 2025-04-25 15:24:00 | 1167.7 | 1168.1 | 1167.3 | 1167.8 | 161875 |
| 2025-04-25 15:23:00 | 1167.8 | 1168.3 | 1167.7 | 1167.8 | 102500 |
| 2025-04-25 15:22:00 | 1167.6 | 1168.3 | 1167.1 | 1167.7 | 124375 |
| 2025-04-25 15:21:00 | 1169.0 | 1169.2 | 1167.6 | 1167.8 | 386250 |
| 2025-04-25 15:20:00 | 1169.0 | 1169.3 | 1169.0 | 1169.0 | 238750 |
| 2025-04-25 15:19:00 | 1169.0 | 1169.3 | 1169.0 | 1169.0 | 76250 |
| 2025-04-25 15:18:00 | 1169.0 | 1169.4 | 1169.0 | 1169.2 | 33125 |
| 2025-04-25 15:17:00 | 1169.0 | 1169.5 | 1169.0 | 1169.0 | 52500 |
| 2025-04-25 15:16:00 | 1169.0 | 1169.5 | 1169.0 | 1169.1 | 286250 |
| 2025-04-25 15:15:00 | 1169.0 | 1169.6 | 1168.1 | 1169.5 | 89375 |
| 2025-04-25 15:14:00 | 1169.3 | 1170.0 | 1168.6 | 1169.3 | 59375 |
| 2025-04-25 15:13:00 | 1170.1 | 1170.4 | 1169.0 | 1169.2 | 41875 |
| 2025-04-25 15:12:00 | 1170.4 | 1170.5 | 1170.0 | 1170.4 | 60625 |
| 2025-04-25 15:11:00 | 1170.6 | 1171.0 | 1170.1 | 1170.1 | 40000 |
| 2025-04-25 15:10:00 | 1170.0 | 1170.8 | 1169.8 | 1170.8 | 36250 |
| 2025-04-25 15:09:00 | 1170.0 | 1170.1 | 1169.2 | 1169.8 | 24375 |
| 2025-04-25 15:08:00 | 1171.0 | 1171.0 | 1169.3 | 1169.6 | 25000 |
| 2025-04-25 15:07:00 | 1170.1 | 1171.5 | 1169.3 | 1171.5 | 76875 |
| 2025-04-25 15:06:00 | 1170.5 | 1171.0 | 1169.5 | 1169.7 | 38125 |
| 2025-04-25 15:05:00 | 1169.7 | 1170.9 | 1169.7 | 1170.5 | 74375 |
| 2025-04-25 15:04:00 | 1169.0 | 1170.4 | 1168.8 | 1170.1 | 36875 |
| 2025-04-25 15:03:00 | 1171.0 | 1171.0 | 1168.8 | 1169.0 | 83125 |
| 2025-04-25 15:02:00 | 1171.7 | 1171.8 | 1169.9 | 1170.5 | 91250 |
| 2025-04-25 15:01:00 | 1172.1 | 1172.4 | 1170.9 | 1171.7 | 105625 |
| 2025-04-25 15:00:00 | 1172.2 | 1172.6 | 1172.0 | 1172.3 | 48750 |
| 2025-04-25 14:59:00 | 1172.2 | 1172.5 | 1171.9 | 1172.3 | 56875 |
| 2025-04-25 14:58:00 | 1172.3 | 1172.8 | 1172.0 | 1172.5 | 55625 |
| 2025-04-25 14:57:00 | 1171.7 | 1172.6 | 1171.3 | 1172.3 | 35000 |
| 2025-04-25 14:56:00 | 1172.2 | 1172.6 | 1171.3 | 1171.3 | 50625 |
| 2025-04-25 14:55:00 | 1172.3 | 1172.6 | 1171.8 | 1172.0 | 39375 |
| 2025-04-25 14:54:00 | 1171.2 | 1172.4 | 1171.2 | 1172.0 | 33125 |
| 2025-04-25 14:53:00 | 1170.9 | 1171.6 | 1170.7 | 1171.2 | 18750 |
| 2025-04-25 14:52:00 | 1170.5 | 1171.3 | 1170.5 | 1171.3 | 13125 |
| 2025-04-25 14:51:00 | 1171.3 | 1171.6 | 1170.4 | 1170.7 | 15625 |
| 2025-04-25 14:50:00 | 1171.2 | 1171.6 | 1170.9 | 1171.2 | 25000 |
| 2025-04-25 14:49:00 | 1170.3 | 1171.6 | 1170.3 | 1171.2 | 18750 |
| 2025-04-25 14:48:00 | 1170.2 | 1170.5 | 1170.0 | 1170.3 | 14375 |
| 2025-04-25 14:47:00 | 1169.4 | 1170.4 | 1169.4 | 1170.1 | 28750 |
| 2025-04-25 14:46:00 | 1170.7 | 1170.9 | 1169.5 | 1169.5 | 21875 |
| 2025-04-25 14:45:00 | 1169.7 | 1170.5 | 1169.1 | 1170.5 | 18750 |
| 2025-04-25 14:44:00 | 1169.6 | 1170.3 | 1169.5 | 1169.6 | 18750 |
| 2025-04-25 14:43:00 | 1169.4 | 1170.1 | 1169.3 | 1169.7 | 13750 |
| 2025-04-25 14:42:00 | 1169.7 | 1170.5 | 1169.2 | 1169.2 | 41250 |
| 2025-04-25 14:41:00 | 1169.5 | 1170.0 | 1169.0 | 1169.4 | 23750 |
| 2025-04-25 14:40:00 | 1170.8 | 1170.8 | 1168.5 | 1169.5 | 79375 |
| 2025-04-25 14:39:00 | 1171.2 | 1171.7 | 1170.7 | 1170.8 | 91875 |
| 2025-04-25 14:38:00 | 1171.4 | 1172.5 | 1171.2 | 1171.7 | 23125 |
| 2025-04-25 14:37:00 | 1171.4 | 1172.2 | 1171.0 | 1171.9 | 36250 |
| 2025-04-25 14:36:00 | 1172.4 | 1172.4 | 1170.9 | 1171.1 | 53125 |
| 2025-04-25 14:35:00 | 1172.5 | 1173.2 | 1171.9 | 1172.3 | 34375 |
| 2025-04-25 14:34:00 | 1171.5 | 1173.0 | 1171.2 | 1173.0 | 65000 |
| 2025-04-25 14:33:00 | 1172.8 | 1172.8 | 1171.4 | 1171.5 | 62500 |
| 2025-04-25 14:32:00 | 1172.8 | 1173.1 | 1171.8 | 1172.0 | 159375 |
| 2025-04-25 14:31:00 | 1173.6 | 1174.0 | 1172.2 | 1172.8 | 151250 |
| 2025-04-25 14:30:00 | 1174.7 | 1175.0 | 1173.5 | 1174.0 | 25625 |
| 2025-04-25 14:29:00 | 1173.1 | 1175.5 | 1173.1 | 1175.0 | 225000 |
| 2025-04-25 14:28:00 | 1173.3 | 1173.5 | 1173.1 | 1173.4 | 58125 |
| 2025-04-25 14:27:00 | 1173.1 | 1173.6 | 1173.1 | 1173.1 | 14375 |
| 2025-04-25 14:26:00 | 1173.5 | 1174.1 | 1173.1 | 1173.4 | 50625 |
| 2025-04-25 14:25:00 | 1173.8 | 1174.3 | 1173.1 | 1173.5 | 25625 |
| 2025-04-25 14:24:00 | 1173.1 | 1174.5 | 1173.0 | 1173.8 | 23750 |
| 2025-04-25 14:23:00 | 1173.1 | 1173.6 | 1173.0 | 1173.1 | 131250 |
| 2025-04-25 14:22:00 | 1172.5 | 1173.5 | 1171.8 | 1173.5 | 243750 |
| 2025-04-25 14:21:00 | 1172.7 | 1172.9 | 1172.3 | 1172.5 | 29375 |
| 2025-04-25 14:20:00 | 1173.0 | 1173.4 | 1171.9 | 1172.5 | 28125 |
| 2025-04-25 14:19:00 | 1174.9 | 1174.9 | 1173.0 | 1173.0 | 96250 |
| 2025-04-25 14:18:00 | 1173.0 | 1174.9 | 1172.6 | 1174.9 | 96250 |
| 2025-04-25 14:17:00 | 1172.5 | 1173.0 | 1171.8 | 1173.0 | 47500 |
| 2025-04-25 14:16:00 | 1171.5 | 1173.0 | 1171.5 | 1172.6 | 36875 |
| 2025-04-25 14:15:00 | 1170.6 | 1172.0 | 1170.6 | 1171.2 | 61250 |
| 2025-04-25 14:14:00 | 1170.3 | 1171.5 | 1170.0 | 1171.3 | 58750 |
| 2025-04-25 14:13:00 | 1169.0 | 1170.3 | 1169.0 | 1170.2 | 30625 |
| 2025-04-25 14:12:00 | 1170.4 | 1170.4 | 1168.5 | 1169.0 | 41875 |
| 2025-04-25 14:11:00 | 1170.0 | 1170.8 | 1169.6 | 1170.2 | 33750 |
| 2025-04-25 14:10:00 | 1169.6 | 1170.5 | 1169.0 | 1169.6 | 40000 |
| 2025-04-25 14:09:00 | 1169.9 | 1170.5 | 1168.9 | 1169.5 | 40625 |
| 2025-04-25 14:08:00 | 1170.6 | 1170.8 | 1169.3 | 1169.8 | 33750 |
| 2025-04-25 14:07:00 | 1171.5 | 1171.5 | 1169.9 | 1170.4 | 164375 |
| 2025-04-25 14:06:00 | 1169.5 | 1171.8 | 1169.5 | 1170.9 | 107500 |
| 2025-04-25 14:05:00 | 1168.3 | 1169.9 | 1168.3 | 1169.6 | 40625 |
| 2025-04-25 14:04:00 | 1169.0 | 1169.0 | 1168.1 | 1168.5 | 29375 |
| 2025-04-25 14:03:00 | 1169.1 | 1169.5 | 1168.8 | 1168.9 | 20625 |
| 2025-04-25 14:02:00 | 1169.3 | 1169.4 | 1168.8 | 1169.1 | 15625 |
| 2025-04-25 14:01:00 | 1169.4 | 1169.4 | 1168.9 | 1169.0 | 21250 |
| 2025-04-25 14:00:00 | 1169.5 | 1169.5 | 1168.8 | 1169.4 | 25000 |
| 2025-04-25 13:59:00 | 1169.0 | 1169.5 | 1168.6 | 1169.1 | 24375 |
| 2025-04-25 13:58:00 | 1167.4 | 1169.3 | 1167.4 | 1168.7 | 40000 |
| 2025-04-25 13:57:00 | 1167.5 | 1167.9 | 1167.3 | 1167.9 | 12500 |
| 2025-04-25 13:56:00 | 1167.5 | 1167.8 | 1166.9 | 1167.3 | 16250 |
| 2025-04-25 13:55:00 | 1167.5 | 1168.1 | 1166.9 | 1167.0 | 45625 |
| 2025-04-25 13:54:00 | 1167.0 | 1167.5 | 1166.5 | 1167.5 | 21875 |
| 2025-04-25 13:53:00 | 1166.8 | 1166.9 | 1166.3 | 1166.9 | 15000 |
| 2025-04-25 13:52:00 | 1167.3 | 1167.3 | 1166.4 | 1166.8 | 12500 |
| 2025-04-25 13:51:00 | 1167.6 | 1167.9 | 1166.6 | 1167.3 | 26875 |
| 2025-04-25 13:50:00 | 1167.4 | 1167.9 | 1166.8 | 1167.2 | 31250 |