Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Axis Bank LtdIndustry : Banks - Private Sector
BSE Code:532215
ISIN Demat:INE238A01034
Book Value(Rs):249.82
NSE Symbol:AXISBANK
Div & Yield %:0
Market Cap (Rs Cr.):144449.21
P/E(TTM):0
EPS(TTM):0
Face Value(Rs):2
  Change Company 
Particulars High (Rs) Low (Rs) Close (Rs) P/E High P/E Low P/E Close Mkt Cap. (Rs)
Sep 2018 676.90 548.30 612.35 0.00 0.00 0.00 157,319.77
Aug 2018 671.00 538.65 649.20 0.00 0.00 0.00 166,748.03
Jul 2018 584.95 503.50 550.10 0.00 0.00 0.00 141,265.63
Jun 2018 551.85 499.05 510.40 0.00 0.00 0.00 131,067.69
May 2018 562.85 515.60 543.30 0.00 0.00 0.00 139,504.00
Apr 2018 555.55 477.50 518.05 0.00 0.00 0.00 133,011.95
Mar 2018 539.00 495.35 509.40 0.00 0.00 0.00 130,739.49
Feb 2018 609.00 521.00 529.60 43.80 35.73 36.92 135,861.73
Jan 2018 627.50 552.85 593.40 44.34 38.33 41.36 152,175.39
Share Prices Of 2017
Dec 2017 566.00 528.00 562.40 39.69 34.30 39.19 144,206.35
Nov 2017 565.40 523.05 536.00 37.06 33.83 34.94 128,555.31
Oct 2017 534.40 447.80 523.05 35.15 29.04 34.09 125,430.83
Sep 2017 525.65 488.30 508.80 34.39 30.99 33.15 121,993.18
Aug 2017 523.40 480.25 500.65 34.56 30.67 32.62 120,035.06
Jul 2017 547.00 501.45 518.85 35.79 32.55 33.80 124,380.09
Jun 2017 525.00 484.75 516.10 34.53 31.06 33.62 123,709.87
May 2017 534.35 490.10 514.20 35.96 31.81 33.49 123,241.88
Apr 2017 525.00 481.00 509.60 35.48 30.24 33.19 122,123.98
Mar 2017 525.70 483.05 490.80 35.18 31.11 31.95 117,548.37
Feb 2017 529.80 460.50 506.15 15.49 12.97 14.74 121,118.53
Jan 2017 491.65 424.60 465.90 14.40 11.73 13.56 111,426.19
Share Prices Of 2016
Dec 2016 480.25 427.00 450.00 14.19 12.29 13.09 107,612.27
Nov 2016 512.90 455.00 469.75 15.11 12.35 13.67 112,322.00
Oct 2016 552.95 477.50 487.80 16.26 13.67 14.19 116,610.85
Sep 2016 638.00 524.00 541.85 18.93 14.82 15.75 129,489.07
Aug 2016 601.70 541.00 595.65 17.66 15.49 17.31 142,275.81
Jul 2016 576.85 515.00 546.05 16.96 14.31 15.86 130,376.52
Jun 2016 549.20 493.00 533.45 16.18 13.83 15.49 127,349.30
May 2016 525.00 458.60 515.60 15.59 13.23 14.97 123,030.71
Apr 2016 484.60 417.55 472.25 14.18 11.76 13.70 112,618.73
Mar 2016 448.60 379.50 444.55 13.12 10.65 12.89 105,928.79
Feb 2016 422.40 373.30 375.25 14.23 11.94 12.14 89,356.52
Jan 2016 452.70 366.65 408.15 14.73 11.63 13.20 97,133.77
Share Prices Of 2015
Dec 2015 471.00 429.05 449.50 15.53 13.81 14.53 106,932.22
Nov 2015 487.35 446.00 468.85 15.85 13.82 15.15 111,516.32
Oct 2015 532.45 465.20 474.95 17.58 14.72 15.35 112,946.30
Sep 2015 535.00 447.50 495.55 18.17 14.36 16.01 117,839.04
Aug 2015 589.65 476.25 506.70 19.37 15.19 16.37 120,462.92
Jul 2015 613.40 550.40 573.75 19.95 17.43 18.52 136,321.63
Jun 2015 589.45 538.50 558.65 19.38 16.99 18.03 132,695.93
May 2015 587.00 523.45 585.25 18.99 16.75 18.88 138,967.53
Apr 2015 582.00 507.20 567.85 19.23 15.99 18.31 134,770.25
Mar 2015 655.35 526.30 560.40 22.55 16.33 18.05 132,844.06
Feb 2015 625.90 542.10 613.40 25.37 20.17 23.32 145,179.88
Jan 2015 604.00 488.25 588.70 23.53 18.27 22.35 139,183.48
Share Prices Of 2014
Dec 2014 506.00 464.60 502.05 19.49 17.24 19.06 118,647.91
Nov 2014 485.50 438.00 481.05 18.87 16.36 18.25 113,613.10
Oct 2014 440.00 370.15 438.75 16.73 13.87 16.63 103,551.32
Sep 2014 423.70 370.60 377.80 16.26 13.35 14.32 89,147.80
Aug 2014 407.40 369.20 397.30 15.81 13.90 15.05 93,695.57
Jul 2014 408.59 361.40 391.85 15.79 14.73 14.84 92,388.98
Jun 2014 398.00 350.00 384.28 15.24 13.08 14.55 90,569.03
May 2014 385.46 303.99 367.23 14.99 11.33 13.89 86,471.86
Apr 2014 311.00 270.68 303.84 11.95 9.72 11.48 71,500.89
Mar 2014 294.96 249.46 292.09 11.24 9.35 11.02 68,618.45
Feb 2014 253.80 216.68 253.18 11.52 9.64 11.47 59,423.88
Jan 2014 264.92 221.16 223.91 12.48 9.98 10.14 52,540.48
Adani Ports & Special Economic Zone Ltd     315.35   Up   1.45 (0.46%)   Asian Paints Ltd     1,235.40   Down   -23.60 (-1.87%)   Axis Bank Ltd     562.55   Down   -13.50 (-2.34%)   Bajaj Auto Ltd     2,510.25   Down   -37.55 (-1.47%)   Bajaj Finance Ltd     2,140.50   Down   -10.00 (-0.47%)   Bajaj Finserv Ltd     5,419.20   Up   38.95 (0.72%)   Bharat Petroleum Corporation Ltd     283.55   Down   -1.60 (-0.56%)   Bharti Airtel Ltd     287.30   Down   -1.20 (-0.42%)   Bharti Infratel Ltd     264.45   Up   4.45 (1.71%)   Cipla Ltd     633.80   Down   -6.65 (-1.04%)   Coal India Ltd     275.15   Down   -4.75 (-1.70%)   Dr Reddys Laboratories Ltd     2,552.35   Down   -12.65 (-0.49%)   Eicher Motors Ltd     21,625.30   Down   -352.80 (-1.61%)   GAIL (India) Ltd     344.30   Down   -1.05 (-0.30%)   Grasim Industries Ltd     874.75   Down   -7.20 (-0.82%)   HCL Technologies Ltd     958.50   Down   -65.75 (-6.42%)   HDFC Bank Ltd     1,967.75   Down   -6.85 (-0.35%)   Hero Honda Motors Ltd     2,712.75   Down   -94.80 (-3.38%)   Hindalco Industries Ltd     227.00   Down   -0.75 (-0.33%)   Hindustan Petroleum Corporation Ltd     215.90   Up   8.60 (4.15%)   Hindustan Unilever Ltd     1,578.40   Up   16.40 (1.05%)   Housing Development Finance Corporation Ltd     1,660.25   Down   -77.55 (-4.46%)   ICICI Bank Ltd     315.45   Up   0.65 (0.21%)   Indiabulls Housing Finance Ltd     653.80   Down   -134.85 (-17.10%)   Indian Oil Corporation Ltd     133.15   Up   0.85 (0.64%)   IndusInd Bank Ltd     1,576.70   Down   -27.20 (-1.70%)   Infosys Technologies Ltd     683.55   Down   -21.80 (-3.09%)   ITC Ltd     289.45   Up   3.00 (1.05%)   JSW Steel Ltd     363.50   Up   1.85 (0.51%)   Kotak Mahindra Bank Ltd     1,198.95   Up   22.95 (1.95%)   Larsen & Toubro Ltd     1,206.05   Down   -5.85 (-0.48%)   Mahindra & Mahindra Ltd     741.20   Down   -18.20 (-2.40%)   Maruti Suzuki India Ltd     6,756.45   Down   -129.15 (-1.88%)   NIFTY (S&P CNX)     10,303.55   Down   -149.50 (-1.43%)   NTPC Ltd     161.45   Down   -1.45 (-0.89%)   Oil & Natural Gas Corpn Ltd     160.45   Down   -1.65 (-1.02%)   Power Grid Corporation of India Ltd     189.15   Up   0.05 (0.03%)   Reliance Industries Ltd     1,101.30   Down   -50.00 (-4.34%)   State Bank of India     261.10   Down   -0.05 (-0.02%)   Sun Pharmaceuticals Industries Ltd     609.95   Up   16.50 (2.78%)   Tata Consultancy Services Ltd     1,913.20   Down   -16.20 (-0.84%)   Tata Motors Ltd     174.70   Down   -5.25 (-2.92%)   Tata Steel Ltd     554.95   Up   0.30 (0.05%)   Tech Mahindra Ltd     690.80   Down   -29.70 (-4.12%)   Titan Company Ltd     788.70   Down   -11.40 (-1.42%)   UltraTech Cement Ltd     3,609.60   Down   -113.40 (-3.05%)   UPL Ltd     644.35   Up   6.10 (0.96%)   Vedanta Ltd     211.10   Up   3.15 (1.51%)   Wipro Ltd     323.15   Down   0.00 (0.00%)   Yes Bank Ltd     217.90   Down   -14.00 (-6.04%)   Zee Entertainment Enterprises Ltd     455.20   Down   -8.40 (-1.81%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com