La bourse est fermée

Axis Bank Limited (AXISBANK.NS)

NSE - NSE Cours en temps réel. Devise en INR
Ajouter à la liste dynamique
1 130,30+3,30 (+0,29 %)
À la clôture : 03:30PM IST
Durée:
27 avr. 2023 - 27 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en INRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 20241 130,001 141,351 123,001 130,301 130,3010 133 455
25 avr. 20241 100,001 133,951 086,101 127,001 127,0046 136 295
24 avr. 20241 056,001 068,951 056,001 063,251 063,255 641 163
23 avr. 20241 058,001 060,251 048,751 055,751 055,758 300 012
22 avr. 20241 039,001 058,501 032,001 053,951 053,959 410 832
19 avr. 20241 015,001 036,95995,701 029,101 029,1021 598 007
18 avr. 20241 044,151 051,401 013,851 024,001 024,0017 832 438
16 avr. 20241 049,951 057,851 044,351 051,901 051,907 107 881
15 avr. 20241 063,101 071,001 055,251 057,951 057,958 889 435
12 avr. 20241 079,501 096,401 071,101 073,451 073,4518 045 983
10 avr. 20241 086,201 093,001 080,001 087,801 087,809 064 074
09 avr. 20241 090,001 090,001 071,351 080,001 080,0011 385 226
08 avr. 20241 067,001 079,451 063,551 076,051 076,054 967 186
05 avr. 20241 061,101 063,001 048,101 059,101 059,109 210 187
04 avr. 20241 070,001 080,701 059,151 062,951 062,9517 964 844
03 avr. 20241 043,801 070,301 043,751 063,251 063,2511 573 590
02 avr. 20241 051,001 055,851 040,201 047,201 047,2013 617 893
01 avr. 20241 052,351 063,751 048,901 053,101 053,105 484 556
28 mars 20241 052,851 058,401 044,101 047,201 047,2010 235 318
27 mars 20241 045,801 057,551 044,251 052,851 052,8517 027 308
26 mars 20241 029,001 044,201 027,501 040,551 040,559 656 767
22 mars 20241 040,101 047,251 029,951 033,301 033,309 891 194
21 mars 20241 039,351 050,551 028,151 035,601 035,609 903 738
20 mars 20241 050,001 057,451 030,951 034,751 034,7512 619 644
19 mars 20241 055,551 060,951 046,701 050,801 050,806 728 886
18 mars 20241 044,001 066,901 043,601 061,351 061,357 612 407
15 mars 20241 056,251 056,251 030,251 046,401 046,4017 798 175
14 mars 20241 075,001 081,251 055,601 058,251 058,2510 253 613
13 mars 20241 096,001 099,551 070,751 080,401 080,4011 503 890
12 mars 20241 105,001 121,401 084,251 097,001 097,009 817 138
11 mars 20241 112,251 120,001 101,901 105,101 105,106 751 641
07 mars 20241 126,001 126,901 107,551 111,451 111,456 943 879
06 mars 20241 100,201 131,951 095,351 125,001 125,0013 787 638
05 mars 20241 102,201 110,901 094,501 100,801 100,804 851 446
04 mars 20241 099,251 108,901 093,101 106,751 106,755 895 441
01 mars 20241 076,001 101,701 076,001 099,251 099,254 819 390
29 févr. 20241 071,001 082,301 055,351 075,101 075,1013 648 997
28 févr. 20241 077,401 085,001 064,051 074,201 074,207 643 191
27 févr. 20241 081,651 088,551 072,051 079,051 079,056 546 815
26 févr. 20241 093,451 094,801 079,651 085,201 085,205 354 189
23 févr. 20241 099,001 107,401 090,001 096,801 096,806 250 943
22 févr. 20241 090,301 110,701 081,501 100,901 100,9014 633 340
21 févr. 20241 093,851 093,951 073,101 084,201 084,209 177 213
20 févr. 20241 059,001 090,501 057,701 088,601 088,608 722 800
19 févr. 20241 069,001 070,001 060,101 062,951 062,957 562 645
16 févr. 20241 073,001 076,001 058,001 068,751 068,758 660 907
15 févr. 20241 097,501 097,551 069,251 072,201 072,2011 780 823
14 févr. 20241 061,301 100,901 060,551 096,851 096,8516 609 115
13 févr. 20241 051,001 075,551 044,801 070,751 070,758 413 609
12 févr. 20241 051,401 057,251 035,351 046,701 046,708 694 379
09 févr. 20241 039,951 054,901 034,551 051,401 051,408 233 454
08 févr. 20241 072,001 075,601 031,651 035,901 035,909 869 141
07 févr. 20241 061,051 073,701 057,501 069,101 069,107 281 793
06 févr. 20241 061,551 065,101 048,201 050,051 050,058 011 171
05 févr. 20241 067,051 079,501 058,001 061,501 061,5012 569 454
02 févr. 20241 088,051 096,201 065,001 067,051 067,058 667 415
01 févr. 20241 072,651 087,651 056,801 084,251 084,259 756 682
31 janv. 20241 048,201 084,101 042,701 067,751 067,7512 600 390
30 janv. 20241 060,051 070,451 050,801 054,101 054,109 426 983
29 janv. 20241 036,001 068,001 036,001 061,251 061,2511 188 604
25 janv. 20241 058,001 063,701 025,801 042,251 042,2520 835 434
24 janv. 20241 034,801 073,201 020,901 059,151 059,1520 884 046
23 janv. 20241 125,901 141,601 078,801 089,251 089,2518 924 087
19 janv. 20241 107,151 126,301 105,001 116,551 116,5512 303 696
18 janv. 20241 066,001 108,751 066,001 097,501 097,5011 473 135
17 janv. 20241 082,001 115,001 079,201 082,301 082,3024 913 719
16 janv. 20241 116,651 127,801 115,101 119,101 119,105 229 753
15 janv. 20241 122,001 130,451 116,601 119,501 119,506 719 079
12 janv. 20241 126,351 129,451 118,051 120,351 120,355 616 755
11 janv. 20241 111,051 127,901 111,051 125,751 125,754 683 035
10 janv. 20241 115,251 116,001 099,051 107,001 107,005 934 163
09 janv. 20241 128,551 135,551 112,351 116,551 116,556 359 362
08 janv. 20241 145,001 146,001 118,501 122,001 122,004 735 538
05 janv. 20241 124,001 139,901 119,001 136,951 136,958 025 466
04 janv. 20241 103,001 130,001 100,051 123,401 123,4011 411 683
03 janv. 20241 091,001 102,601 081,301 098,601 098,6010 225 290
02 janv. 20241 095,101 099,351 082,301 093,251 093,257 895 577
01 janv. 20241 095,001 104,001 093,001 097,701 097,704 083 732
29 déc. 20231 101,451 106,851 093,951 102,301 102,308 786 731
28 déc. 20231 107,251 113,001 098,001 107,851 107,8514 097 667
27 déc. 20231 096,051 110,551 089,651 106,351 106,356 132 936
26 déc. 20231 091,201 100,651 086,701 094,251 094,255 687 517
22 déc. 20231 095,401 106,301 085,801 088,301 088,3010 600 025
21 déc. 20231 103,901 103,901 077,201 095,401 095,4010 914 682
20 déc. 20231 122,001 123,851 102,701 110,251 110,259 848 057
19 déc. 20231 123,801 126,851 114,201 120,251 120,256 824 641
18 déc. 20231 119,701 120,001 107,201 111,351 111,357 922 468
15 déc. 20231 119,201 127,851 108,601 120,351 120,3512 048 410
14 déc. 20231 132,401 138,601 117,901 120,451 120,459 421 193
13 déc. 20231 150,001 151,001 111,451 114,851 114,858 184 523
12 déc. 20231 120,001 133,901 109,001 131,001 131,009 044 111
11 déc. 20231 129,001 139,401 113,851 116,501 116,506 924 589
08 déc. 20231 115,851 134,351 111,501 131,201 131,207 300 989
07 déc. 20231 119,251 129,601 108,501 117,851 117,856 439 419
06 déc. 20231 135,101 145,701 117,951 120,501 120,507 342 767
05 déc. 20231 136,801 151,851 127,151 132,451 132,4515 804 808
04 déc. 20231 120,501 129,001 099,101 125,601 125,6014 043 213
01 déc. 20231 075,401 109,001 070,201 104,651 104,6514 428 758
30 nov. 20231 062,701 080,901 055,451 074,251 074,2524 755 589
29 nov. 20231 027,151 063,501 021,151 060,151 060,159 422 396
*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...