Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Axis Bank LtdIndustry : Banks - Private Sector
BSE Code:532215
ISIN Demat:INE238A01034
Book Value(Rs):253.15
NSE Symbol:AXISBANK
Div & Yield %:0
Market Cap (Rs Cr.):170725.12
P/E(TTM):0
EPS(TTM):0.11
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)
Dec 2018 649.85 580.00 619.80 0.00 0.00 0.00 159,282.10
Nov 2018 638.20 580.30 625.75 0.00 0.00 0.00 160,805.58
Oct 2018 617.50 534.55 582.40 0.00 0.00 0.00 149,646.81
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
Adani Ports & Special Economic Zone Ltd     396.45   Down   -2.85 (-0.71%)   Asian Paints Ltd     1,420.00   Up   19.55 (1.40%)   Axis Bank Ltd     660.00   Down   -4.60 (-0.69%)   Bajaj Auto Ltd     2,681.80   Down   -38.95 (-1.43%)   Bajaj Finance Ltd     2,591.85   Up   48.95 (1.92%)   Bajaj Finserv Ltd     6,380.00   Up   130.10 (2.08%)   Bharat Petroleum Corporation Ltd     351.45   Down   -2.75 (-0.78%)   Bharti Airtel Ltd     311.15   Down   0.00 (0.00%)   Bharti Infratel Ltd     279.15   Up   1.10 (0.40%)   Cipla Ltd     509.35   Down   -0.05 (-0.01%)   Coal India Ltd     229.05   Down   -0.95 (-0.41%)   Dr Reddys Laboratories Ltd     2,596.50   Down   -0.30 (-0.01%)   Eicher Motors Ltd     20,027.15   Down   -95.60 (-0.48%)   GAIL (India) Ltd     327.90   Up   5.75 (1.78%)   Grasim Industries Ltd     814.45   Down   -10.50 (-1.27%)   HCL Technologies Ltd     964.95   Down   -1.35 (-0.14%)   HDFC Bank Ltd     2,145.95   Up   15.70 (0.74%)   Hero Honda Motors Ltd     2,794.95   Down   -103.80 (-3.58%)   Hindalco Industries Ltd     207.40   Down   -1.40 (-0.67%)   Hindustan Petroleum Corporation Ltd     238.45   Down   -1.05 (-0.44%)   Hindustan Unilever Ltd     1,743.45   Down   -0.65 (-0.04%)   Housing Development Finance Corporation Ltd     2,004.80   Down   -2.05 (-0.10%)   ICICI Bank Ltd     371.75   Down   -0.25 (-0.07%)   Indiabulls Housing Finance Ltd     804.45   Down   -12.90 (-1.58%)   Indian Oil Corporation Ltd     135.55   Down   -2.30 (-1.67%)   IndusInd Bank Ltd     1,508.30   Down   -8.60 (-0.57%)   Infosys Technologies Ltd     745.45   Up   14.50 (1.98%)   ITC Ltd     288.95   Down   -2.50 (-0.86%)   JSW Steel Ltd     284.40   Down   -1.20 (-0.42%)   Kotak Mahindra Bank Ltd     1,271.00   Up   30.80 (2.48%)   Larsen & Toubro Ltd     1,313.00   Down   -4.90 (-0.37%)   Mahindra & Mahindra Ltd     729.75   Down   -5.20 (-0.71%)   Maruti Suzuki India Ltd     7,210.10   Down   -147.85 (-2.01%)   NIFTY (S&P CNX)     10,957.55   Up   50.60 (0.46%)   NTPC Ltd     143.80   Down   -0.50 (-0.35%)   Oil & Natural Gas Corpn Ltd     144.55   Down   -2.20 (-1.50%)   Power Grid Corporation of India Ltd     191.25   Down   -2.35 (-1.21%)   Reliance Industries Ltd     1,238.95   Up   54.60 (4.61%)   State Bank of India     292.05   Down   -2.90 (-0.98%)   Sun Pharmaceuticals Industries Ltd     397.65   Up   6.90 (1.77%)   Tata Consultancy Services Ltd     1,905.20   Up   4.55 (0.24%)   Tata Motors Ltd     181.60   Down   -1.70 (-0.93%)   Tata Steel Ltd     471.90   Up   1.25 (0.27%)   Tech Mahindra Ltd     714.00   Up   4.85 (0.68%)   Titan Company Ltd     962.45   Up   1.50 (0.16%)   UltraTech Cement Ltd     3,851.70   Up   31.75 (0.83%)   UPL Ltd     769.75   Up   3.70 (0.48%)   Vedanta Ltd     198.60   Down   -0.10 (-0.05%)   Wipro Ltd     336.90   Down   -9.25 (-2.67%)   Yes Bank Ltd     191.65   Down   -6.95 (-3.50%)   Zee Entertainment Enterprises Ltd     437.05   Down   -3.25 (-0.74%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com