Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Axis Bank LtdIndustry : Banks - Private Sector
BSE Code:532215
ISIN Demat:INE238A01034
Book Value(Rs):247.07
NSE Symbol:AXISBANK
Div & Yield %:0
Market Cap (Rs Cr.):134726.72
P/E(TTM):0
EPS(TTM):0.26
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)
May 2018 562.85 515.60 543.30 0.00 0.00 0.00 139,503.37
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     365.80   Down   -1.10 (-0.30%)   Asian Paints Ltd     1,267.70   Up   14.70 (1.17%)   Axis Bank Ltd     525.65   Up   12.60 (2.46%)   Bajaj Auto Ltd     2,832.20   Up   2.10 (0.07%)   Bajaj Finance Ltd     2,336.05   Up   78.60 (3.48%)   Bajaj Finserv Ltd     6,176.50   Up   184.95 (3.09%)   Bharat Petroleum Corporation Ltd     426.35   Up   4.40 (1.04%)   Bharti Airtel Ltd     374.55   Up   5.85 (1.59%)   Bharti Infratel Ltd     286.00   Up   6.40 (2.29%)   Cipla Ltd     615.75   Up   12.25 (2.03%)   Coal India Ltd     264.85   Down   -2.85 (-1.06%)   Dr Reddys Laboratories Ltd     2,336.25   Up   19.85 (0.86%)   Eicher Motors Ltd     29,140.65   Down   -284.25 (-0.97%)   GAIL (India) Ltd     340.00   Up   0.70 (0.21%)   Grasim Industries Ltd     1,010.40   Down   -1.55 (-0.15%)   HCL Technologies Ltd     904.80   Up   2.25 (0.25%)   HDFC Bank Ltd     2,083.35   Up   25.75 (1.25%)   Hero Honda Motors Ltd     3,637.65   Up   2.45 (0.07%)   Hindalco Industries Ltd     222.00   Down   -0.30 (-0.13%)   Hindustan Petroleum Corporation Ltd     311.15   Down   -4.05 (-1.28%)   Hindustan Unilever Ltd     1,608.10   Up   14.65 (0.92%)   Housing Development Finance Corporation Ltd     1,906.75   Up   47.85 (2.57%)   ICICI Bank Ltd     300.65   Up   2.70 (0.91%)   Indiabulls Housing Finance Ltd     1,199.65   Up   26.40 (2.25%)   Indian Oil Corporation Ltd     170.00   Down   -0.25 (-0.15%)   IndusInd Bank Ltd     1,953.25   Down   -7.25 (-0.37%)   Infosys Technologies Ltd     1,247.85   Up   1.30 (0.10%)   ITC Ltd     265.15   Up   4.30 (1.65%)   Kotak Mahindra Bank Ltd     1,321.40   Up   7.45 (0.57%)   Larsen & Toubro Ltd     1,299.85   Up   10.05 (0.78%)   Lupin Ltd     902.90   Up   3.25 (0.36%)   Mahindra & Mahindra Ltd     908.20   Up   24.60 (2.78%)   Maruti Suzuki India Ltd     8,874.90   Up   11.85 (0.13%)   NIFTY (S&P CNX)     10,821.85   Up   80.75 (0.75%)   NTPC Ltd     157.30   Up   2.05 (1.32%)   Oil & Natural Gas Corpn Ltd     159.55   Down   -0.15 (-0.09%)   Power Grid Corporation of India Ltd     197.70   Up   2.25 (1.15%)   Reliance Industries Ltd     1,012.50   Down   -19.45 (-1.88%)   State Bank of India     273.05   Up   4.40 (1.64%)   Sun Pharmaceuticals Industries Ltd     577.25   Up   22.75 (4.10%)   Tata Consultancy Services Ltd     1,809.80   Down   -9.55 (-0.52%)   Tata Motors Ltd     308.00   Up   1.00 (0.33%)   Tata Steel Ltd     561.85   Up   4.10 (0.74%)   Tech Mahindra Ltd     691.15   Up   5.85 (0.85%)   Titan Company Ltd     877.55   Up   9.15 (1.05%)   UltraTech Cement Ltd     3,641.05   Up   24.15 (0.67%)   UPL Ltd     640.20   Down   -5.80 (-0.90%)   Vedanta Ltd     228.55   Down   -0.50 (-0.22%)   Wipro Ltd     258.25   Down   -0.40 (-0.15%)   Yes Bank Ltd     335.10   Up   2.15 (0.65%)   Zee Entertainment Enterprises Ltd     565.75   Up   2.30 (0.41%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com