Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Axis Bank Limited logosu
AXISBANK.NS
Axis Bank Limited
12:59:59
1357.9 ₹
0.0000 (%0.00)
Önceki Kapanış: 1360.1
Düşük₺1350.5
Yüksek₺1363
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

AXISBANK.NS: Axis Bank Limited Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 517,7466
KAPANIŞ 516,5261

En Düşük

DÜŞÜK 286

En Yüksek

YÜKSEK 760,7
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.2020754,9759,95747,2748,7
02.01.2020750759747,6756,95
03.01.2020753,15756,25740,5742,95
06.01.2020739,45739,6721,7723,25
07.01.2020728738721,05725,75
08.01.2020715,25725,75709,1724,5
09.01.2020733,55745731742,85
10.01.2020743751,8734,8740,05
13.01.2020740746,75735,35737,4
14.01.2020740751,4734,2747,9
15.01.2020747,05749738746,3
16.01.2020746,5750,4735,1737,3
17.01.2020734,85742,45730,85739,9
20.01.2020742,95746,2725727,2
21.01.2020726,35729,6716,05717,6
22.01.2020717722,75706,6712,6
23.01.2020725,05737,55719,4723
24.01.2020723,4741,7720,4737,4
27.01.2020732,45748,45731740,25
28.01.2020738,4746,5735737,15
29.01.2020740745,5733,55735,25
30.01.2020735,75736,4727,3730,9
31.01.2020734,7737,25725,2729,3
01.02.2020728,55734,35702705,45
03.02.2020704,7712,8695,55708,95
04.02.2020712,45720,6710715
05.02.2020719,45725,65715,2724,05
06.02.2020727,45745723736,95
07.02.2020736,7749,2734748,15
10.02.2020746,3746,8739741,1
11.02.2020743757,1742749,95
12.02.2020752760,7751755,25
13.02.2020751,1753,45742,3747,8
14.02.2020748,1752,55732,1736,5
17.02.2020737,4743,1730,2738,4
18.02.2020737,75737,75724,7733,65
19.02.2020740,65745,1735,35741,05
20.02.2020742,75754737,6744,3
24.02.2020737,95738,4723725,45
25.02.2020729,4732722,05728,75
26.02.2020725,3735,75722729,4
27.02.2020728,7739,45716,55735,85
28.02.2020718,9724,7691697,3
02.03.2020709,3713,25675,3684,2
03.03.2020689,9695,8675687,15
04.03.2020690696668,3682,2
05.03.2020686,5694675,25677,9
06.03.2020650660,8641,05657,65
09.03.2020639641,85615,1623,55
11.03.2020613,65634,4612,1619,35
12.03.2020592594528,15543,25
13.03.2020516,95585,65451,1568,8
16.03.2020542,35545502,35508,6
17.03.2020515,15531,3477,45488,35
18.03.2020490506,05392,1473,45
19.03.2020441,05464,95423,75428,25
20.03.2020431,4449,7414,2428,15
23.03.2020385,35392302308,65
24.03.2020331,95337,5291303,15
25.03.2020293,5363,75286326,8
26.03.2020335,95399332341,4
27.03.2020370409,45354,05359,75
30.03.2020345382340,35368,15
31.03.2020384,4389,8372,65379
01.04.2020376,25379,8354358,65
03.04.2020360,2362,3324325,45
07.04.2020347,4405,75342,35388,85
08.04.2020383,75427,7373,5391,35
09.04.2020405423398,65420,15
13.04.2020417,95427,9402418,95
15.04.2020434451,65412,45417,3
16.04.2020408,6427400,7422,55
17.04.2020450485,9432,4478,8
20.04.2020482483,45451,25455,95
21.04.2020436439,95412,95420,65
22.04.2020418,55434,55412431,15
23.04.2020434,6439,85426,05430,05
24.04.2020416419,65401,25403,95
27.04.2020415429,5409,1427,3
28.04.2020438458,4435,25455,45
29.04.2020430,75448,85425,95439,1
30.04.2020451461,9440,4444,9
04.05.2020424424399,7402,8
05.05.2020414418,75386,5389
06.05.2020385394,45368,05388,85
07.05.2020387402,25382,7397,35
08.05.2020403,5409,45379,65382,05
11.05.2020391393,5376,85379,55
12.05.2020376,3391,8370386,85
13.05.2020411416,45399,6414
14.05.2020405,05411397,65401,95
15.05.2020402,75403,9386,8388,55
18.05.2020389389352,3358,8
19.05.2020368,8372,5350,1354,5
20.05.2020353366,3350362,5
21.05.2020363369355,7357,2
22.05.2020352,1359,75332,85336,95
26.05.2020342347,7336,35341,3
27.05.2020346,1392,45341,5387
28.05.2020390407,65387390,95
29.05.2020382389,25375,35384,95
01.06.2020394,3409,5392,55396,95
02.06.2020398415391,55410,1
03.06.2020422432405,25409,55
04.06.2020407,6413,9391,55394,35
05.06.2020399409,9390,5405,3
08.06.2020415444,75414430,25
09.06.2020434,95442,5416,5420,05
10.06.2020422,2432,7415,3427,45
11.06.2020426,5435,55408,7413,45
12.06.2020390412,5389,15408
15.06.2020405,95405,95383,65389,6
16.06.2020404,9405360,4381,55
17.06.2020377,45397,75375,3389,6
18.06.2020386408,05384405,4
19.06.2020407,5422,3407,5417,05
22.06.2020420435,9418,1430,15
23.06.2020430,5445430,4443,65
24.06.2020448448,5422,2424,65
25.06.2020419428,7410,35421,7
26.06.2020426428,75418424,85
29.06.2020415415,8402,35404,8
30.06.2020410414,8404,05406,65
01.07.2020410437,35406,65433,25
02.07.2020441441,5421,3423,2
03.07.2020430431,6423,65428,45
06.07.2020434,15437,6431,1434
07.07.2020433,5449426,2447,35
08.07.2020450461,4441444,15
09.07.2020447,85457446,05453,75
10.07.2020449,9451,45437439,6
13.07.2020443,95446,4432,75440,05
14.07.2020434,9435,8415,4417,7
15.07.2020424444,45422,75426,65
16.07.2020431,95436,15418,45434
17.07.2020434439,9424,6433,1
20.07.2020437,7442,8429,3434
21.07.2020440451438,5446,2
22.07.2020478484,6460,1478,95
23.07.2020472,95474,75459,2460,85
24.07.2020456,6456,6441,55445,6
27.07.2020447448429,9431,55
28.07.2020434440424,4437,05
29.07.2020435,75447434,3440,9
30.07.2020441,9445,9424,75425,85
31.07.2020429434,45421,3431,65
03.08.2020431,6431,9415,7417,35
04.08.2020421,85431,2417,35429,15
05.08.2020439446,85433,15434,95
06.08.2020436438,3427,1433
07.08.2020431,45437427,15433,3
10.08.2020434437429,3431,1
11.08.2020435,3449,9435,3448
12.08.2020444,8452,75438,95451,1
13.08.2020454,1456,75445,35448,1
14.08.2020451,5451,5425,6435,85
17.08.2020439,1441425,35438,15
18.08.2020439,5447,25435,3445,8
19.08.2020446451,95442,45444,2
20.08.2020437,9441,3433,25434,95
21.08.2020440444,85436,25440,45
24.08.2020444449,45442,3445,8
25.08.2020450,95456,4447,1451,8
26.08.2020452464,8449463,35
27.08.2020464474,5464473,05
28.08.2020476,45513476,05509,2
31.08.2020524,45533,85486,3496,75
01.09.2020495,05503,4479,65485,7
02.09.2020487487,95472,1484,4
03.09.2020488,4489,95473,1474,95
04.09.2020469472,95452,6455,2
07.09.2020457467,15450,65458,7
08.09.2020459,8462,4441,25444,35
09.09.2020439,9443,35425431,25
10.09.2020436,45448,7430,75446,85
11.09.2020446449,85439,25447,2
14.09.2020452455438440,55
15.09.2020441,05451,9435,9449,55
16.09.2020449,55450,6440446
17.09.2020440,95446,45438,5442,9
18.09.2020444,55449,3436,05443,35
21.09.2020443444420,55423,35
22.09.2020424426,65406,3412
23.09.2020418,1422,9406,1419,75
24.09.2020414414,3401,15402,45
25.09.2020407,5416,7400,15415,05
28.09.2020420440,6418,05439,25
29.09.2020442,4443,3424,8426,85
30.09.2020427428,1418,75424,65
01.10.2020430,2445,3427,4443,7
05.10.2020444,05456,45439,05444,15
06.10.2020449,5452,7442,7449,65
07.10.2020447455,95443,5453,1
08.10.2020455,55461,65447,25451,9
09.10.2020453,3469,8450,15468,05
12.10.2020473,5480462,3468
13.10.2020465,9473459,75461,35
14.10.2020458474,65454471,3
15.10.2020473,4481,95460462,6
16.10.2020465,15475,5463472,4
19.10.2020477,05495,9476,25492,95
20.10.2020485,85498,65485,1493,95
21.10.2020496,9507,5486,6501,45
22.10.2020496513495,65510,3
23.10.2020513,9515,5504,5507,2
26.10.2020508,25509,85490,9493,35
27.10.2020494512,25482,65508,1
28.10.2020510,8517,5493,5504,7
29.10.2020506516,35489,35493,85
30.10.2020495501,55481,6492,5
02.11.2020496,85531,7495,1522,65
03.11.2020525537524534,15
04.11.2020525,1533,85511525,15
05.11.2020534,9542,5527,55539,3
06.11.2020538,75546531,2541,75
09.11.2020550568548,25565,05
10.11.2020572588568,25583,6
11.11.2020579,85611,15576,4608,65
12.11.2020601,95610,45588,8599,7
13.11.2020595612,35584,3610,35
17.11.2020613,15630,9609628,8
18.11.2020625640622,05636,3
19.11.2020619633609,05611,5
20.11.2020615616,5592607,85
23.11.2020610,95612,6592,7595,6
24.11.2020603622,6600,55619,65
25.11.2020625630596599,85
26.11.2020602,25618,2594,05612,55
27.11.2020612613,65598,75601,6
01.12.2020611615596,2603,65
02.12.2020607613,5601,25608,1
03.12.2020610,15611600,35602,7
04.12.2020606,6616,45603,2614,5
07.12.2020616,95624,4612,45619,25
08.12.2020619,1623,85611,6620,65
09.12.2020619,15636,7619634,2
10.12.2020624,5632,45620,35627,05
11.12.2020626,35631,65608,35613,25
14.12.2020616623,8612,4615,9
15.12.2020615,75615,75602,3607,1
16.12.2020613,55614,9604,8606,1
17.12.2020607,25611603,2605,4
18.12.2020604,4611596,5609,5
21.12.2020605,25607,25573,4582,5
22.12.2020585593,95568,4589,75
23.12.2020589594,5584,3592,45
24.12.2020595614594,15610,2
28.12.2020614620,8614617,65
29.12.2020620,7632,4618,6630,2
30.12.2020632,25634618,2625,1
31.12.2020622,4625,95616620,45