• Sensex   44149.72   -110.02  sensex_dwn_arr
  • Nifty   12968.95   -18.05   sensex_dwn_arr
  • Bank Nifty   29609.05   0.20   sensex_up_arr
  • BSE Midcap   16914.65   1.91  sensex_up_arr
  • USDINR   74.22   0.19   sensex_up_arr
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Axis Bank LtdIndustry : Banks - Private Sector
BSE Code:532215
ISIN Demat:INE238A01034
Book Value(Rs):319.09
NSE Symbol:AXISBANK
Div & Yield %:0
Market Cap (Rs Cr.):187560.55
P/E(TTM):59.26
EPS(TTM):10.34
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)
Oct 2020 517.50 425.00 492.40 99.67 76.55 92.52 150,683.01
Sep 2020 503.45 400.00 424.50 98.02 74.71 79.76 129,903.84
Aug 2020 533.80 416.05 496.95 107.73 71.86 93.37 152,073.51
Jul 2020 484.45 406.70 431.60 84.89 66.15 74.78 121,798.71
Jun 2020 449.80 360.40 406.50 82.60 59.00 70.43 114,715.23
May 2020 424.70 333.05 383.20 77.59 57.01 66.39 108,137.78
Apr 2020 486.60 324.00 444.60 85.45 55.86 77.03 125,462.99
Mar 2020 712.95 285.00 379.30 128.98 43.05 65.71 107,026.24
Feb 2020 760.60 691.30 696.75 46.08 41.26 41.91 196,546.46
Jan 2020 760.00 707.00 729.35 46.37 42.17 43.86 205,664.05
Share Prices Of 2019
Dec 2019 765.90 709.30 754.00 46.78 42.22 45.34 212,609.37
Nov 2019 763.95 706.95 739.50 46.63 42.30 44.46 208,501.23
Oct 2019 750.05 647.25 736.00 45.95 37.69 44.25 207,495.80
Sep 2019 736.00 622.60 684.65 41.63 31.82 41.16 193,013.49
Aug 2019 696.70 640.50 663.75 39.73 34.53 37.08 173,912.73
Jul 2019 819.05 657.65 674.40 46.25 35.83 37.67 176,679.26
Jun 2019 826.55 757.00 807.65 47.17 40.94 45.11 211,565.49
May 2019 821.40 716.40 808.50 45.77 39.04 45.14 211,692.75
Apr 2019 783.55 737.60 766.90 44.00 40.28 42.07 197,280.86
Mar 2019 788.55 700.00 776.10 43.70 38.21 42.56 199,585.36
Feb 2019 734.35 681.20 709.35 0.00 0.00 0.00 182,372.36
Jan 2019 726.00 604.65 722.95 0.00 0.00 0.00 185,804.04
Share Prices Of 2018
Dec 2018 649.85 580.00 619.80 0.00 0.00 0.00 159,283.01
Nov 2018 638.20 580.30 625.75 0.00 0.00 0.00 160,805.58
Oct 2018 617.00 534.15 581.90 0.00 0.00 0.00 149,518.34
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
Adani Ports & Special Economic Zone Ltd     411.55   Up   1.40 (0.34%)   Asian Paints Ltd     2,215.30   Up   60.00 (2.78%)   Axis Bank Ltd     601.60   Down   -10.95 (-1.79%)   Bajaj Auto Ltd     3,173.55   Up   44.35 (1.42%)   Bajaj Finance Ltd     4,908.80   Up   87.55 (1.82%)   Bajaj Finserv Ltd     8,758.80   Down   -47.90 (-0.54%)   Bharat Petroleum Corporation Ltd     373.00   Down   -5.00 (-1.32%)   Bharti Airtel Ltd     463.25   Down   -5.15 (-1.10%)   Britannia Industries Ltd     3,637.95   Up   89.20 (2.51%)   Cipla Ltd     745.60   Up   6.90 (0.93%)   Coal India Ltd     125.55   Up   0.50 (0.40%)   Divis Laboratories Ltd     3,605.10   Up   60.80 (1.72%)   Dr Reddys Laboratories Ltd     4,828.95   Down   -72.40 (-1.48%)   Eicher Motors Ltd     2,534.65   Down   -14.55 (-0.57%)   GAIL (India) Ltd     102.65   Down   -0.10 (-0.10%)   Grasim Industries Ltd     875.75   Down   -1.65 (-0.19%)   HCL Technologies Ltd     822.10   Down   -19.95 (-2.37%)   HDFC Bank Ltd     1,440.85   Up   14.20 (1.00%)   HDFC Life Insurance Company Ltd     646.80   Down   -14.00 (-2.12%)   Hero Honda Motors Ltd     3,108.85   Up   84.30 (2.79%)   Hindalco Industries Ltd     226.35   Down   -3.55 (-1.54%)   Hindustan Unilever Ltd     2,138.20   Down   -16.00 (-0.74%)   Housing Development Finance Corporation Ltd     2,256.25   Up   17.85 (0.80%)   ICICI Bank Ltd     473.35   Down   -1.95 (-0.41%)   Indian Oil Corporation Ltd     84.60   Down   -1.00 (-1.17%)   IndusInd Bank Ltd     857.65   Up   7.10 (0.83%)   Infosys Technologies Ltd     1,100.00   Down   -13.20 (-1.19%)   ITC Ltd     193.65   Down   -1.15 (-0.59%)   JSW Steel Ltd     350.20   Down   -9.00 (-2.51%)   Kotak Mahindra Bank Ltd     1,907.10   Up   18.00 (0.95%)   Larsen & Toubro Ltd     1,122.40   Up   3.55 (0.32%)   Mahindra & Mahindra Ltd     722.00   Down   -6.50 (-0.89%)   Maruti Suzuki India Ltd     7,035.80   Up   41.55 (0.59%)   Nestle India Ltd     17,888.95   Up   147.00 (0.83%)   NIFTY (S&P CNX)     12,968.95   Down   -18.05 (-0.14%)   NTPC Ltd     94.70   Up   0.60 (0.64%)   Oil & Natural Gas Corpn Ltd     78.50   Down   -1.70 (-2.12%)   Power Grid Corporation of India Ltd     192.40   Down   -5.25 (-2.66%)   Reliance Industries Ltd     1,929.80   Down   -22.80 (-1.17%)   SBI Life Insurance Company Ltd     846.05   Down   -5.45 (-0.64%)   Shree Cement Ltd     24,306.35   Down   -74.80 (-0.31%)   State Bank of India     244.25   Down   -1.20 (-0.49%)   Sun Pharmaceuticals Industries Ltd     511.65   Down   -0.05 (-0.01%)   Tata Consultancy Services Ltd     2,679.65   Down   -40.95 (-1.51%)   Tata Motors Ltd     180.35   Up   6.60 (3.80%)   Tata Steel Ltd     577.35   Up   8.95 (1.57%)   Tech Mahindra Ltd     876.85   Up   19.80 (2.31%)   Titan Company Ltd     1,361.20   Up   33.80 (2.55%)   UltraTech Cement Ltd     4,802.00   Down   -32.15 (-0.67%)   UPL Ltd     417.70   Down   -2.85 (-0.68%)   Wipro Ltd     350.50   Down   -4.35 (-1.23%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?