Marchés français ouverture 6 h 37 min

Axis Bank Limited (AXISBANK.NS)

NSE - NSE Cours en temps réel. Devise en INR
Ajouter à la liste dynamique
1 093,75-7,15 (-0,65 %)
À la clôture : 03:30PM IST
Durée:
26 févr. 2023 - 26 févr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en INRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
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
28 nov. 20231 013,051 021,951 009,251 021,151 021,156 173 384
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
*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...