Marchés français ouverture 7 h 49 min

Axis Bank Limited (AXISBANK.NS)

NSE - NSE Cours en temps réel. Devise en INR
Ajouter à la liste dynamique
833,35-6,55 (-0,78 %)
À la clôture : 03:29PM IST
Durée:
28 mars 2022 - 28 mars 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en INRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 mars 2023841,05842,20829,20833,35833,3510 601 351
24 mars 2023846,25852,50837,25839,90839,908 078 718
23 mars 2023847,00861,15845,10848,80848,809 857 892
22 mars 2023855,60859,80847,05849,65849,658 018 924
21 mars 2023840,10857,35838,75855,60855,6011 489 951
20 mars 2023836,00841,00825,55837,55837,5510 744 023
17 mars 2023835,00841,50823,00837,40837,407 762 461
16 mars 2023821,50837,90814,30830,55830,558 791 383
15 mars 2023838,05843,50819,35824,05824,056 652 641
14 mars 2023828,00835,70817,40832,85832,8512 573 734
13 mars 2023845,60857,00828,45832,35832,358 315 798
10 mars 2023859,60861,60845,50851,90851,9011 198 583
09 mars 2023862,50874,25862,00867,80867,8014 746 065
08 mars 2023858,50862,50853,05860,95860,958 785 735
06 mars 2023856,95863,75855,60859,50859,5010 781 567
03 mars 2023849,75858,60845,60852,65852,657 977 804
02 mars 2023866,00866,80843,50845,45845,4513 900 508
01 mars 2023846,05868,75845,05865,15865,1512 345 125
28 févr. 2023855,95857,60840,00844,10844,1013 012 372
27 févr. 2023851,85858,45845,95854,35854,358 064 267
24 févr. 2023850,10854,60844,45851,40851,407 763 814
23 févr. 2023833,05848,25830,20844,35844,358 437 003
22 févr. 2023840,00843,00829,55833,35833,356 984 037
21 févr. 2023849,00849,00837,40844,05844,059 677 064
20 févr. 2023859,70861,20842,50846,75846,755 992 322
17 févr. 2023861,00868,25850,00854,90854,908 420 479
16 févr. 2023872,80874,30862,25864,75864,755 843 235
15 févr. 2023872,00872,20861,60868,30868,307 322 266
14 févr. 2023862,55871,90854,25870,75870,757 527 755
13 févr. 2023867,25870,45856,50859,10859,105 707 194
10 févr. 2023872,05872,70865,15867,25867,254 603 464
09 févr. 2023876,15876,15862,55867,70867,705 993 312
08 févr. 2023882,10886,45868,25871,75871,756 572 818
07 févr. 2023886,85888,40871,50879,10879,105 055 187
06 févr. 2023871,85899,15870,60882,65882,6510 129 098
03 févr. 2023873,00885,00859,25882,60882,607 365 732
02 févr. 2023850,95872,00837,05868,45868,459 567 053
01 févr. 2023876,30895,20833,30857,25857,2512 409 819
31 janv. 2023873,00879,30861,10871,60871,6016 856 151
30 janv. 2023851,90885,50846,15871,85871,8521 233 998
27 janv. 2023892,35892,50851,00873,75873,7517 300 736
25 janv. 2023905,00907,45884,20892,35892,3511 921 748
24 janv. 2023935,00935,00903,75910,20910,2018 527 897
23 janv. 2023936,00939,70924,45932,70932,705 236 124
20 janv. 2023931,25934,85924,65930,55930,554 511 360
19 janv. 2023923,60938,00920,75928,70928,707 721 730
18 janv. 2023921,90925,60913,25924,00924,005 730 939
17 janv. 2023914,95919,70906,70917,70917,706 904 960
16 janv. 2023940,45941,75911,70913,15913,1510 008 273
13 janv. 2023935,50937,45923,00934,15934,159 083 608
12 janv. 2023949,35949,70924,00935,55935,558 661 375
11 janv. 2023953,00955,75942,80949,75949,757 100 355
10 janv. 2023964,00964,00942,75952,15952,157 140 150
09 janv. 2023946,80960,00941,35958,75958,757 025 747
06 janv. 2023946,55950,95934,30939,90939,905 787 783
05 janv. 2023960,00961,90938,25949,55949,556 998 980
04 janv. 2023963,50970,00955,00957,45957,459 059 392
03 janv. 2023944,75965,60942,60962,30962,306 927 819
02 janv. 2023932,25945,00931,80941,60941,603 498 198
30 déc. 2022941,25943,50930,35933,75933,753 704 449
29 déc. 2022922,80944,00915,80934,55934,5512 204 113
28 déc. 2022930,95937,45921,30924,70924,705 956 496
27 déc. 2022932,45937,80922,60932,20932,203 346 083
26 déc. 2022908,00932,95905,10928,70928,704 764 440
23 déc. 2022912,00917,25904,00906,60906,606 371 695
22 déc. 2022936,00936,00912,95919,55919,559 202 717
21 déc. 2022953,10958,90928,00932,30932,308 368 960
20 déc. 2022943,75952,75940,45949,75949,759 511 818
19 déc. 2022935,10948,10932,40946,20946,204 842 336
16 déc. 2022932,25945,20929,10935,10935,106 926 928
15 déc. 2022939,75944,95932,60938,15938,157 359 261
14 déc. 2022945,65950,15938,50942,40942,408 573 479
13 déc. 2022940,20949,30936,60944,60944,608 136 559
12 déc. 2022929,90941,15922,00938,65938,657 621 788
09 déc. 2022944,00945,00927,60933,70933,708 018 981
08 déc. 2022915,65943,95913,75939,35939,3517 466 047
07 déc. 2022902,80918,00899,85914,65914,659 103 656
06 déc. 2022897,50906,90895,70904,65904,655 351 099
05 déc. 2022907,00907,30897,60899,20899,205 098 164
02 déc. 2022898,30907,00891,40905,15905,157 988 851
01 déc. 2022909,50909,50899,50903,85903,857 053 100
30 nov. 2022895,00905,10885,45901,25901,2510 452 798
29 nov. 2022894,40901,90890,00892,55892,555 661 158
28 nov. 2022887,70899,50885,30891,70891,707 928 147
25 nov. 2022883,00891,80880,90887,75887,757 614 047
24 nov. 2022878,00880,80873,10878,55878,554 928 778
23 nov. 2022873,90877,80868,75874,70874,705 861 417
22 nov. 2022874,95877,00868,35870,05870,055 535 233
21 nov. 2022860,00870,95859,00870,05870,057 209 207
18 nov. 2022859,30865,80855,00859,20859,207 065 304
17 nov. 2022855,40861,40852,70858,20858,204 909 607
16 nov. 2022858,00861,60850,60855,40855,406 521 854
15 nov. 2022851,25859,85847,20858,65858,657 124 767
14 nov. 2022850,50853,90847,35851,00851,006 985 306
11 nov. 2022847,00854,70844,15850,70850,7019 329 819
10 nov. 2022843,70856,70841,00843,70843,7018 956 575
09 nov. 2022875,05880,75868,50873,70873,7010 190 209
07 nov. 2022876,25876,80861,30872,95872,959 931 261
04 nov. 2022869,00872,90862,30868,10868,107 323 879
03 nov. 2022857,90880,40856,00864,05864,0510 185 978
*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...