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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 953,0018
KAPANIŞ 952,5293

En Düşük

DÜŞÜK 814,3

En Yüksek

YÜKSEK 1.151,85
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.2023932,25945931,8941,6
03.01.2023944,75965,6942,6962,3
04.01.2023963,5970955957,45
05.01.2023960961,9938,25949,55
06.01.2023946,55950,95934,3939,9
09.01.2023946,8960941,35958,75
10.01.2023964964942,75952,15
11.01.2023953955,75942,8949,75
12.01.2023949,35949,7924935,55
13.01.2023935,5937,45923934,15
16.01.2023940,45941,75911,7913,15
17.01.2023914,95919,7906,7917,7
18.01.2023921,9925,6913,25924
19.01.2023923,6938920,75928,7
20.01.2023931,25934,85924,65930,55
23.01.2023936939,7924,45932,7
24.01.2023935935903,75910,2
25.01.2023905907,45884,2892,35
27.01.2023892,35892,5851873,75
30.01.2023851,9885,5846,15871,85
31.01.2023873879,3861,1871,6
01.02.2023876,3895,2833,3857,25
02.02.2023850,95872837,05868,45
03.02.2023873885859,25882,6
06.02.2023871,85899,15870,6882,65
07.02.2023886,85888,4871,5879,1
08.02.2023882,1886,45868,25871,75
09.02.2023876,15876,15862,55867,7
10.02.2023872,05872,7865,15867,25
13.02.2023867,25870,45856,5859,1
14.02.2023862,55871,9854,25870,75
15.02.2023872872,2861,6868,3
16.02.2023872,8874,3862,25864,75
17.02.2023861868,25850854,9
20.02.2023859,7861,2842,5846,75
21.02.2023849849837,4844,05
22.02.2023840843829,55833,35
23.02.2023833,05848,25830,2844,35
24.02.2023850,1854,6844,45851,4
27.02.2023851,85858,45845,95854,35
28.02.2023855,95857,6840844,1
01.03.2023846,05868,75845,05865,15
02.03.2023866866,8843,5845,45
03.03.2023849,75858,6845,6852,65
06.03.2023856,95863,75855,6859,5
08.03.2023858,5862,5853,05860,95
09.03.2023862,5874,25862867,8
10.03.2023859,6861,6845,5851,9
13.03.2023845,6857828,45832,35
14.03.2023828835,7817,4832,85
15.03.2023838,05843,5819,35824,05
16.03.2023821,5837,9814,3830,55
17.03.2023835841,5823837,4
20.03.2023836841825,55837,55
21.03.2023840,1857,35838,75855,6
22.03.2023855,6859,8847,05849,65
23.03.2023847861,15845,1848,8
24.03.2023846,25852,5837,25839,9
27.03.2023841,05842,2829,2833,35
28.03.2023837,4837,4826,05832,45
29.03.2023832,5848,45830842,6
31.03.2023854,9860,9847,5858,5
03.04.2023864866,8856,45864,6
05.04.2023871871857860,5
06.04.2023861,8863,25849851,95
10.04.2023854,8854,95843,95847,35
11.04.2023848,25855,7844,05853,3
12.04.2023854,9856,65846,65851,05
13.04.2023853,65867,7845864,35
17.04.2023882882861864,55
18.04.2023865,35872857,1863,35
19.04.2023865874,5862,55873,4
20.04.2023874,8875,6864,15868,75
21.04.2023870,8873,85857,5864,2
24.04.2023868884,4860,5882,3
25.04.2023885895,8874,4878,35
26.04.2023877,4889,45875,2887,65
27.04.2023888890877,5881,4
28.04.2023885,1890,05853,65860
02.05.2023870876,4864,25870,65
03.05.2023863,85866,85854,05859,85
04.05.2023860867,15857,5865,95
05.05.2023867,15885862,75865,3
08.05.2023865,3881,4865,3878,45
09.05.2023882,2890,2880888,25
10.05.2023892892,5877,55889,9
11.05.2023891900889895,95
12.05.2023895,2913,6894910,65
15.05.2023910,65919,5909,15915,8
16.05.2023916,2922,5912917,8
17.05.2023917,7918,9911,25914,8
18.05.2023920929,5912,6914,7
19.05.2023920,9927908,95924,05
22.05.2023923927,75914,4917,55
23.05.2023917,55922,5912,4916,15
24.05.2023911,15920,85910,2917,7
25.05.2023916,7923,55912,45921,05
26.05.2023918927,9915926,95
29.05.2023931937,7928,05929,8
30.05.2023930,8939,7928,05937,45
31.05.2023937,35939,9910,2914,85
01.06.2023922930,95916,05919,7
02.06.2023922,65930,5920,25926,1
05.06.2023927,6953,9927,6950,85
06.06.2023951,1970,75951,1968,2
07.06.2023972,95981,25968,1976,75
08.06.2023973,05974,85959,9962,1
09.06.2023967981,7963,3974,75
12.06.2023973977,9968,6974,2
13.06.2023974,3989,7974,3985,85
14.06.2023986988,2976977,7
15.06.2023988,35989972,2977,15
16.06.2023982,8985,45977,2981,55
19.06.2023983,85986961965,65
20.06.2023965,95977958,55974,85
21.06.2023978,3978,3963,15966
22.06.2023962,2973,45958,7966,6
23.06.2023960965,5954,55958,4
26.06.2023959,5963,5953,1960,55
27.06.2023967976960,8973,25
28.06.2023979984967978,2
30.06.2023977,1989,85976987,45
03.07.2023990990978982,1
04.07.2023982,1984,85969970,7
05.07.2023969975,5962,1966,5
06.07.2023961986,1961980,95
07.07.2023976,25989,45971,8976,7
10.07.2023976,7986960,4964,05
11.07.2023967,9971,75950,6953,2
12.07.2023956,7957,55947950
13.07.2023956,3966952,15960,15
14.07.2023964,45967947,75957,05
17.07.2023960968,9950,45964,85
18.07.2023964979,95951,3963,65
19.07.2023964969,9956,5964,3
20.07.2023963,9979,9957,6977,9
21.07.2023971,6985968971,3
24.07.2023973,45984,95968,8971,5
25.07.2023977,65977,65953,8962,5
26.07.2023966,85980963,3976,8
27.07.2023989,35990955,75959,9
28.07.2023959,9969,75942,2949,95
31.07.2023954,7958,6948,3953,9
01.08.2023956964952959,9
02.08.2023951,5958,9936,6945,25
03.08.2023944,1946,6927,15935,55
04.08.2023947954,85934,65952,25
07.08.2023952,25955944,55947,4
08.08.2023950959,9944,05952,9
09.08.2023952953,3944,3950
10.08.2023948951,95937,3939,75
11.08.2023937,5945,7933937,2
14.08.2023935943,3928,9939,95
16.08.2023935,95940931,3933,05
17.08.2023935,95943931,65936,55
18.08.2023934,85945,95931,05943,05
21.08.2023944,2954,25943,95952,6
22.08.2023953,85959,1948,65957,05
23.08.2023962980,45958,4979,25
24.08.2023984,8994,25979,1981,35
25.08.2023974988,2970,8983,1
28.08.2023980,1992,5980,1990,2
29.08.2023990,2991977,5980,7
30.08.2023983998980983,35
31.08.2023981,8994,7968,6973,5
01.09.2023974,25993969991,15
04.09.2023993,75994,55980982,25
05.09.2023985,45986,2977,9981,45
06.09.2023981,45983,15961,8965,05
07.09.2023965,05979,8963,1978,2
08.09.2023978,2987,3972,5980,3
11.09.2023981,81.0049791.000,4
12.09.20231.0101.010998,051.000,9
13.09.20231.002,951.017993,71.014,45
14.09.20231.014,451.022,41.009,051.020,9
15.09.20231.0211.031,751.014,551.027,15
18.09.20231.021,551.029,91.0191.024,75
20.09.20231.012,31.047,51.012,31.027,3
21.09.20231.026,61.033,61.012,11.014,45
22.09.20231.0101.027,251.0081.018,25
25.09.20231.015,21.0261.005,151.018,95
26.09.20231.0191.020,71.0111.014,15
27.09.20231.009,951.027,951.0041.025,2
28.09.20231.0271.037,951.025,21.030,9
29.09.20231.030,91.0411.024,51.036,7
03.10.20231.0351.044,71.032,61.041,05
04.10.20231.035,351.037988,85995,55
05.10.20231.0001.009,2988,91.003,25
06.10.20231.0051.008999,41.000,95
09.10.2023994,8999,7988,25996,25
10.10.2023999,91.014,95996,51.012,25
11.10.20231.0191.025,651.0121.019,1
12.10.20231.0221.0311.014,951.018,45
13.10.20231.0091.011,45992,25994,05
16.10.20239901.009,459901.004,8
17.10.20231.008,851.014,71.003,11.008,05
18.10.20231.0101.014,1989,35992,85
19.10.2023979,7999979,7991,4
20.10.2023989992,9977,75980,35
23.10.2023980984,9961,1964,3
25.10.2023960974951,4955,45
26.10.2023956975952,75972,05
27.10.20239801.004,75973,31.002,75
30.10.20231.002,751.002,75979,2989,2
31.10.2023998998978981,85
01.11.2023977,85979,3968971,8
02.11.2023978988,35974982,95
03.11.2023986991,4981,5988,85
06.11.20239951.016,2993,11.009,4
07.11.20231.0081.022,21.005,251.020,9
08.11.20231.0241.026,951.015,61.021,7
09.11.20231.024,751.028,851.016,651.021,9
10.11.20231.017,91.0311.016,651.029,2
12.11.20231.033,91.033,91.026,251.029,95
13.11.20231.030,051.031,851.023,51.025,35
15.11.20231.0451.0451.031,551.041,35
16.11.20231.042,81.0441.022,151.026,35
17.11.20231.014,91.020991,85994,35
20.11.2023981994,75980,35988,7
21.11.2023989,95997,5986,65991,8
22.11.2023991999,9988998,1
23.11.20239991.003,4995,4999,05
24.11.20231.0021.010,75999,71.008,5
28.11.20231.013,051.021,951.009,251.021,15
29.11.20231.027,151.063,51.021,151.060,15
30.11.20231.062,71.080,91.055,451.074,25
01.12.20231.075,41.1091.070,21.104,65
04.12.20231.120,51.1291.099,11.125,6
05.12.20231.136,81.151,851.127,151.132,45
06.12.20231.135,11.145,71.117,951.120,5
07.12.20231.119,251.129,61.108,51.117,85
08.12.20231.115,851.134,351.111,51.131,2
11.12.20231.1291.139,41.113,851.116,5
12.12.20231.1201.133,91.1091.131
13.12.20231.1501.1511.111,451.114,85
14.12.20231.132,41.138,61.117,91.120,45
15.12.20231.119,21.127,851.108,61.120,35
18.12.20231.119,71.1201.107,21.111,35
19.12.20231.123,81.126,851.114,21.120,25
20.12.20231.1221.123,851.102,71.110,25
21.12.20231.103,91.103,91.077,21.095,4
22.12.20231.095,41.106,31.085,81.088,3
26.12.20231.091,21.100,651.086,71.094,25
27.12.20231.096,051.110,551.089,651.106,35
28.12.20231.107,251.1131.0981.107,85
29.12.20231.101,451.106,851.093,951.102,3