• Sensex   38403.56   189.09  sensex_up_arr
  • Nifty   11379.70   38.55   sensex_up_arr
  • Bank Nifty   28363.95   0.65   sensex_up_arr
  • BSE Midcap   13882.71   0.30  sensex_up_arr
  • USDINR   71.38   0.13   sensex_up_arr
logo
PRAVIN RATILAL SHARE
AND STOCK BROKERS LTD
Member :    NSE   |   BSE   |   DP : NSDL
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Axis Bank LtdIndustry : Banks - Private Sector
BSE Code:532215
ISIN Demat:INE238A01034
Book Value(Rs):296.99
NSE Symbol:AXISBANK
Div & Yield %:0.13
Market Cap (Rs Cr.):192704.8
P/E(TTM):36.05
EPS(TTM):18.96
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 2019 736.00 622.60 684.65 41.63 31.82 41.16 193,003.14
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
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     410.00   Up   2.55 (0.63%)   Asian Paints Ltd     1,818.10   Up   19.40 (1.08%)   Axis Bank Ltd     687.60   Up   4.10 (0.60%)   Bajaj Auto Ltd     2,974.95   Up   16.90 (0.57%)   Bajaj Finance Ltd     3,892.00   Up   8.70 (0.22%)   Bajaj Finserv Ltd     8,103.00   Up   20.75 (0.26%)   Bharat Petroleum Corporation Ltd     491.55   Up   5.60 (1.15%)   Bharti Airtel Ltd     388.65   Down   -4.90 (-1.25%)   Bharti Infratel Ltd     257.00   Down   -2.45 (-0.94%)   Britannia Industries Ltd     3,125.95   Up   16.30 (0.52%)   Cipla Ltd     440.80   Down   -0.10 (-0.02%)   Coal India Ltd     190.30   Up   0.20 (0.11%)   Dr Reddys Laboratories Ltd     2,668.85   Up   16.95 (0.64%)   Eicher Motors Ltd     18,569.30   Up   241.35 (1.32%)   GAIL (India) Ltd     126.20   Up   0.35 (0.28%)   Grasim Industries Ltd     696.85   Down   -1.80 (-0.26%)   HCL Technologies Ltd     1,093.75   Up   6.95 (0.64%)   HDFC Bank Ltd     1,214.45   Up   10.05 (0.83%)   Hero Honda Motors Ltd     2,640.40   Up   31.20 (1.20%)   Hindalco Industries Ltd     186.60   Down   -2.10 (-1.11%)   Hindustan Unilever Ltd     2,033.45   Up   19.20 (0.95%)   Housing Development Finance Corporation Ltd     2,015.10   Up   0.35 (0.02%)   ICICI Bank Ltd     432.05   Up   3.20 (0.75%)   Indian Oil Corporation Ltd     147.70   Up   2.95 (2.04%)   IndusInd Bank Ltd     1,255.15   Up   4.55 (0.36%)   Infosys Technologies Ltd     771.80   Down   -14.30 (-1.82%)   ITC Ltd     246.00   Up   1.90 (0.78%)   JSW Steel Ltd     214.95   Down   -6.50 (-2.94%)   Kotak Mahindra Bank Ltd     1,603.35   Up   17.85 (1.13%)   Larsen & Toubro Ltd     1,431.90   Up   7.95 (0.56%)   Mahindra & Mahindra Ltd     567.10   Down   -1.55 (-0.27%)   Maruti Suzuki India Ltd     6,847.70   Up   26.60 (0.39%)   Nestle India Ltd     14,049.75   Down   -119.25 (-0.84%)   NIFTY (S&P CNX)     11,383.55   Up   42.40 (0.37%)   NTPC Ltd     119.35   Up   1.60 (1.36%)   Oil & Natural Gas Corpn Ltd     136.25   Up   1.00 (0.74%)   Power Grid Corporation of India Ltd     200.50   Up   2.10 (1.06%)   Reliance Industries Ltd     1,361.70   Up   3.70 (0.27%)   State Bank of India     256.50   Up   1.05 (0.41%)   Sun Pharmaceuticals Industries Ltd     396.90   Up   2.25 (0.57%)   Tata Consultancy Services Ltd     2,044.90   Up   23.90 (1.18%)   Tata Motors Ltd     124.80   Down   -3.05 (-2.39%)   Tata Steel Ltd     342.05   Down   -2.80 (-0.81%)   Tech Mahindra Ltd     723.45   Up   2.70 (0.37%)   Titan Company Ltd     1,260.80   Up   11.85 (0.95%)   UltraTech Cement Ltd     4,180.00   Up   9.70 (0.23%)   UPL Ltd     584.70   Down   -1.95 (-0.33%)   Vedanta Ltd     145.40   Down   -2.40 (-1.62%)   Wipro Ltd     241.80   Down   -1.65 (-0.68%)   Yes Bank Ltd     40.30   Up   0.20 (0.50%)   Zee Entertainment Enterprises Ltd     242.30   Down   -0.60 (-0.25%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?