Marchés français ouverture 7 h 27 min

Axis Bank Limited (AXISBANK.NS)

NSE - NSE Cours en temps réel. Devise en INR
Ajouter à la liste dynamique
1 021,15+12,65 (+1,25 %)
À la clôture : 03:30PM IST
Durée:
29 nov. 2022 - 29 nov. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en INRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 nov. 20231 013,051 021,951 009,251 021,151 021,156 172 747
24 nov. 20231 002,001 010,75999,701 008,501 008,506 956 281
23 nov. 2023999,001 003,40995,40999,05999,053 112 891
22 nov. 2023991,00999,90988,00998,10998,106 103 988
21 nov. 2023989,95997,50986,65991,80991,807 061 614
20 nov. 2023981,00994,75980,35988,70988,708 215 656
17 nov. 20231 014,901 020,00991,85994,35994,3513 268 353
16 nov. 20231 042,801 044,001 022,151 026,351 026,356 908 825
15 nov. 20231 045,001 045,001 031,551 041,351 041,357 240 388
13 nov. 20231 030,051 031,851 023,501 025,351 025,355 985 481
10 nov. 20231 017,901 031,001 016,651 029,201 029,203 294 063
09 nov. 20231 024,751 028,851 016,651 021,901 021,904 407 935
08 nov. 20231 024,001 026,951 015,601 021,701 021,707 643 314
07 nov. 20231 008,001 022,201 005,251 020,901 020,906 559 859
06 nov. 2023995,001 016,20993,101 009,401 009,406 552 178
03 nov. 2023986,00991,40981,50988,85988,854 268 048
02 nov. 2023978,00988,35974,00982,95982,955 193 982
01 nov. 2023977,85979,30968,00971,80971,805 703 984
31 oct. 2023998,00998,00978,00981,85981,857 816 805
30 oct. 20231 002,751 002,75979,20989,20989,205 270 567
27 oct. 2023980,001 004,75973,301 002,751 002,7513 443 016
26 oct. 2023956,00975,00952,75972,05972,0517 540 495
25 oct. 2023960,00974,00951,40955,45955,456 957 048
23 oct. 2023980,00984,90961,10964,30964,305 896 695
20 oct. 2023989,00992,90977,75980,35980,355 664 400
19 oct. 2023979,70999,00979,70991,40991,404 836 625
18 oct. 20231 010,001 014,10989,35992,85992,857 818 946
17 oct. 20231 008,851 014,701 003,101 008,051 008,056 105 067
16 oct. 2023990,001 009,45990,001 004,801 004,804 646 960
13 oct. 20231 009,001 011,45992,25994,05994,0512 173 162
12 oct. 20231 022,001 031,001 014,951 018,451 018,454 920 222
11 oct. 20231 019,001 025,651 012,001 019,101 019,107 396 783
10 oct. 2023999,901 014,95996,501 012,251 012,255 728 499
09 oct. 2023994,80999,70988,25996,25996,256 823 214
06 oct. 20231 005,001 008,00999,401 000,951 000,955 289 753
05 oct. 20231 000,001 009,20988,901 003,251 003,257 950 412
04 oct. 20231 035,351 037,00988,85995,55995,5522 584 212
03 oct. 20231 035,001 044,701 032,601 041,051 041,0511 589 322
29 sept. 20231 030,901 041,001 024,501 036,701 036,709 528 626
28 sept. 20231 027,001 037,951 025,201 030,901 030,9015 818 489
27 sept. 20231 009,951 027,951 004,001 025,201 025,205 158 686
26 sept. 20231 019,001 020,701 011,001 014,151 014,156 387 615
25 sept. 20231 015,201 026,001 005,151 018,951 018,957 123 890
22 sept. 20231 010,001 027,251 008,001 018,251 018,257 108 110
21 sept. 20231 026,601 033,601 012,101 014,451 014,458 156 588
20 sept. 20231 012,301 047,501 012,301 027,301 027,3013 619 788
18 sept. 20231 021,551 029,901 019,001 024,751 024,756 397 319
15 sept. 20231 021,001 031,751 014,551 027,151 027,158 986 157
14 sept. 20231 014,451 022,401 009,051 020,901 020,907 855 558
13 sept. 20231 002,951 017,00993,701 014,451 014,4512 254 423
12 sept. 20231 010,001 010,00998,051 000,901 000,908 958 327
11 sept. 2023981,801 004,00979,001 000,401 000,407 130 484
08 sept. 2023978,20987,30972,50980,30980,306 439 351
07 sept. 2023965,05979,80963,10978,20978,208 686 550
06 sept. 2023981,45983,15961,80965,05965,0516 351 052
05 sept. 2023985,45986,20977,90981,45981,4510 548 660
04 sept. 2023993,75994,55980,00982,25982,256 727 188
01 sept. 2023974,25993,00969,00991,15991,1510 946 742
31 août 2023981,80994,70968,60973,50973,5021 558 300
30 août 2023983,00998,00980,00983,35983,359 023 083
29 août 2023990,20991,00977,50980,70980,708 114 141
28 août 2023980,10992,50980,10990,20990,208 451 441
25 août 2023974,00988,20970,80983,10983,106 228 241
24 août 2023984,80994,25979,10981,35981,3511 899 556
23 août 2023962,00980,45958,40979,25979,2512 677 151
22 août 2023953,85959,10948,65957,05957,0510 860 061
21 août 2023944,20954,25943,95952,60952,606 822 155
18 août 2023934,85945,95931,05943,05943,056 648 744
17 août 2023935,95943,00931,65936,55936,559 336 994
16 août 2023935,95940,00931,30933,05933,057 394 623
14 août 2023935,00943,30928,90939,95939,957 172 522
11 août 2023937,50945,70933,00937,20937,209 558 237
10 août 2023948,00951,95937,30939,75939,7513 590 891
09 août 2023952,00953,30944,30950,00950,007 701 831
08 août 2023950,00959,90944,05952,90952,9011 512 735
07 août 2023952,25955,00944,55947,40947,4010 922 609
04 août 2023947,00954,85934,65952,25952,2512 376 086
03 août 2023944,10946,60927,15935,55935,5517 076 611
02 août 2023951,50958,90936,60945,25945,259 324 465
01 août 2023956,00964,00952,00959,90959,908 409 096
31 juil. 2023954,70958,60948,30953,90953,906 601 991
28 juil. 2023959,90969,75942,20949,95949,958 504 392
27 juil. 2023989,35990,00955,75959,90959,9017 858 061
26 juil. 2023966,85980,00963,30976,80976,808 298 226
25 juil. 2023977,65977,65953,80962,50962,5013 448 045
24 juil. 2023973,45984,95968,80971,50971,509 167 788
21 juil. 2023971,60985,00968,00971,30971,306 230 317
20 juil. 2023963,90979,90957,60977,90977,9015 329 753
19 juil. 2023964,00969,90956,50964,30964,307 574 544
18 juil. 2023964,00979,95951,30963,65963,6514 457 717
17 juil. 2023960,00968,90950,45964,85964,858 472 444
14 juil. 2023964,45967,00947,75957,05957,055 383 514
13 juil. 2023956,30966,00952,15960,15960,1513 079 930
12 juil. 2023956,70957,55947,00950,00950,0010 141 257
11 juil. 2023967,90971,75950,60953,20953,2010 616 390
10 juil. 2023976,70986,00960,40964,05964,057 138 850
07 juil. 2023976,25989,45971,80976,70976,706 236 524
07 juil. 20231 Dividende
06 juil. 2023961,00986,10961,00980,95979,9510 221 727
05 juil. 2023969,00975,50962,10966,50965,518 200 047
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...