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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.135,3935
KAPANIŞ 1.136,1625

En Düşük

DÜŞÜK 933,5

En Yüksek

YÜKSEK 1.304
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20251.064,151.076,951.053,951.071,8
02.01.20251.0721.088,71.067,51.086,6
03.01.20251.0861.093,51.079,81.084,9
06.01.20251.087,751.0901.059,91.063,4
07.01.20251.064,551.070,51.0561.067,5
08.01.20251.063,751.082,351.059,11.074,95
09.01.20251.079,61.080,151.054,251.061,75
10.01.20251.056,251.064,851.0371.040,7
13.01.20251.026,61.0631.023,251.049,3
14.01.20251.052,951.0611.045,51.051,65
15.01.20251.0431.052,91.014,651.026,8
16.01.20251.033,91.046,451.027,051.038
17.01.20251.0001.011,7974,6991,05
20.01.2025992,05994,2976,5988,05
21.01.2025993,6994,45963970,2
22.01.2025975,75975,75954959,3
23.01.2025954963,7948951,05
24.01.2025948961,8946,1948,5
27.01.2025943,1949,75933,5948,1
28.01.2025960993,85958,2983,8
29.01.2025988988,65977,6983,4
30.01.2025984,65991,4974,8984,7
31.01.2025982990978,05986,1
01.02.2025989,51.004,95982998,15
03.02.2025987,11.000,5983,35989,4
04.02.20259941.017,1987,81.015,3
05.02.20251.020,61.022,051.010,51.013,3
06.02.20251.0121.021,851.010,051.020,7
07.02.20251.019,51.027,351.007,651.024,1
10.02.20251.0211.026,751.006,21.011,75
11.02.20251.0091.016,351.002,61.007,4
12.02.20251.0001.010,659841.006,9
13.02.20251.0031.017,451.001,051.008,2
14.02.20251.010,551.016987,65997,5
17.02.2025992,45999,65978,05992,95
18.02.2025992,95997,35986,55994,15
19.02.2025991,651.013,45988,151.011,35
20.02.20251.008,41.019,651.006,51.017,2
21.02.20251.0121.021,91.000,651.008,95
24.02.20251.001,351.013998,551.010,05
25.02.20251.0041.013,7997,11.009,1
27.02.20251.007,651.023,551.005,151.016,7
28.02.20251.014,81.035,51.009,951.015,55
03.03.20251.017,051.019,49921.007,25
04.03.20251.001,11.011,1998,61.001,8
05.03.20251.0031.017,41.002,551.014,45
06.03.20251.022,61.039,51.015,151.034,1
07.03.20251.033,71.050,351.030,71.037,65
10.03.20251.0361.050,51.032,351.035,85
11.03.20251.030,41.036,81.021,11.025,65
12.03.20251.025,21.029,8999,21.011,2
13.03.20251.0151.0161.005,11.010,2
17.03.20251.011,11.0391.011,11.034,15
18.03.20251.044,151.054,251.033,71.045,25
19.03.20251.047,81.058,551.043,51.052,05
20.03.20251.056,251.058,91.046,91.054,35
21.03.20251.054,351.075,551.050,551.070,15
24.03.20251.0821.104,951.073,71.097,85
25.03.20251.109,951.123,51.096,351.118,55
26.03.20251.1151.118,851.089,051.096,25
27.03.20251.0921.1081.088,11.098,35
28.03.20251.098,41.1071.086,51.102
01.04.20251.093,21.101,251.0701.085,6
02.04.20251.091,71.095,61.080,751.084,45
03.04.20251.078,91.091,951.075,31.089,85
04.04.20251.081,51.101,91.075,451.091,3
07.04.20251.0351.0691.032,351.047,95
08.04.20251.0611.084,951.060,31.077,85
09.04.20251.073,11.081,851.0581.061,65
11.04.20251.063,31.072,71.057,551.068,95
15.04.20251.0901.1171.0831.112,8
16.04.20251.122,71.163,51.112,61.161,3
17.04.20251.155,61.199,21.153,61.190,8
21.04.20251.2021.238,71.198,11.223
22.04.20251.230,41.2351.212,11.216,8
23.04.20251.225,31.2301.194,91.206,9
24.04.20251.199,11.2201.199,11.207,1
25.04.20251.1771.179,91.1461.166,3
28.04.20251.166,31.1961.164,31.192,8
29.04.20251.1941.2101.184,41.187,3
30.04.20251.185,11.193,91.1751.185
02.05.20251.182,11.210,51.180,11.182,2
05.05.20251.1901.1901.164,31.173,2
06.05.20251.1781.178,81.157,71.161,4
07.05.20251.1591.168,61.152,91.161,3
08.05.20251.1701.1791.165,61.172,2
09.05.20251.1601.172,21.148,51.151,1
12.05.20251.1851.2091.175,21.203
13.05.20251.205,21.214,81.1901.193,6
14.05.20251.195,91.199,41.185,91.195,5
15.05.20251.1971.2171.1851.209,1
16.05.20251.2061.213,31.203,21.208,8
19.05.20251.2081.2191.201,11.202,8
20.05.20251.2081.210,71.192,91.195,8
21.05.20251.197,11.204,91.182,71.197,8
22.05.20251.196,71.196,71.177,51.188,5
23.05.20251.188,51.213,11.188,11.210,1
26.05.20251.216,21.224,21.208,71.215,2
27.05.20251.215,21.216,71.190,41.195,6
28.05.20251.195,61.202,21.191,71.194,7
29.05.20251.2001.2091.1891.201,7
30.05.20251.201,41.208,81.189,61.192,2
02.06.20251.189,81.200,91.179,21.194,4
03.06.20251.1951.198,91.174,91.181,5
04.06.20251.181,81.191,31.168,61.171
05.06.20251.172,51.175,51.1571.159
06.06.20251.158,91.201,21.151,21.194,6
09.06.20251.212,51.224,51.206,21.219,9
10.06.20251.224,41.235,91.218,41.232,8
11.06.20251.232,61.241,81.228,11.231,4
12.06.20251.2311.237,11.210,81.212,9
13.06.20251.1981.211,71.195,61.205,8
16.06.20251.206,11.2181.1961.215,4
17.06.20251.215,41.2271.211,31.215,1
18.06.20251.209,81.223,31.203,91.221
19.06.20251.2181.227,81.213,81.217,5
20.06.20251.217,51.2261.214,21.220,7
23.06.20251.212,61.222,91.205,61.214,1
24.06.20251.222,91.238,41.215,61.221,2
25.06.20251.226,31.226,31.2111.213,3
26.06.20251.215,21.2391.211,21.233,5
27.06.20251.236,91.2471.220,41.225,1
30.06.20251.228,91.2361.193,11.199,2
01.07.20251.2021.2021.1671.173,3
02.07.20251.1801.181,91.1721.175,3
03.07.20251.1781.1811.1681.171,1
04.07.20251.1741.179,51.1621.177,6
07.07.20251.177,61.177,61.167,61.175,1
08.07.20251.1801.1801.161,91.165,4
09.07.20251.1601.1711.158,61.164,7
10.07.20251.170,11.176,61.1631.164,3
11.07.20251.1621.175,91.160,61.173,8
14.07.20251.1791.179,91.1631.172,7
15.07.20251.1741.1791.162,31.165,9
16.07.20251.164,91.1741.157,11.168,4
17.07.20251.1701.172,91.154,81.159,8
18.07.20251.0901.115,91.0861.099,3
21.07.20251.0861.101,51.071,91.099,6
22.07.20251.1021.110,61.0951.098
23.07.20251.099,51.110,51.098,11.104,8
24.07.20251.1041.1051.089,41.095,1
25.07.20251.086,11.1011.076,21.086,1
28.07.20251.080,91.092,21.067,41.073,6
29.07.20251.070,91.078,71.055,41.064,2
30.07.20251.070,51.080,61.0621.073,3
31.07.20251.0661.081,31.063,91.068,4
01.08.20251.0651.070,91.0601.062,4
04.08.20251.064,41.0701.0591.068,6
05.08.20251.0681.079,91.062,51.070,8
06.08.20251.0741.077,71.065,61.071
07.08.20251.067,81.079,71.064,51.076,2
08.08.20251.0731.080,41.054,21.058,1
11.08.20251.058,11.075,41.052,61.073,3
12.08.20251.071,11.076,61.066,31.070
13.08.20251.071,11.072,81.063,21.066
14.08.20251.0671.072,41.0621.068,2
18.08.20251.0801.0901.079,41.082,6
19.08.20251.0781.0951.075,81.083,2
20.08.20251.0811.083,71.077,81.080,2
21.08.20251.0901.0901.076,41.078,9
22.08.20251.0761.078,51.069,51.070,9
25.08.20251.0731.074,51.068,21.070
26.08.20251.0681.069,81.0481.050,1
28.08.20251.0571.059,51.0471.051,9
29.08.20251.052,11.0631.042,51.045,2
01.09.20251.047,61.0641.047,61.061,5
02.09.20251.061,51.064,91.0491.056,2
03.09.20251.056,21.064,91.0451.054,7
04.09.20251.058,21.062,21.047,31.050,4
05.09.20251.056,61.0581.047,81.055,9
08.09.20251.055,91.0631.0541.055,5
09.09.20251.057,51.0591.048,71.052,2
10.09.20251.0581.074,11.055,11.070,1
11.09.20251.0691.0931.0691.087,4
12.09.20251.088,41.108,71.088,41.105,3
15.09.20251.1051.1101.1001.104,4
16.09.20251.105,71.127,11.1041.121,2
17.09.20251.121,31.128,51.116,11.126
18.09.20251.1291.134,41.121,21.133
19.09.20251.1331.144,11.126,61.135,9
22.09.20251.1361.147,61.131,21.144,4
23.09.20251.1461.172,81.141,91.170,8
24.09.20251.1681.172,81.1541.158,9
25.09.20251.154,71.171,81.153,41.166,6
26.09.20251.161,61.169,71.1481.154
29.09.20251.155,41.158,31.126,71.132,2
30.09.20251.1301.1371.125,41.131,6
01.10.20251.132,51.164,81.1311.159,5
03.10.20251.1711.1881.169,51.181
06.10.20251.1851.215,21.182,11.212,8
07.10.20251.2121.2121.1841.186,8
08.10.20251.180,11.194,81.174,11.180,6
09.10.20251.1781.187,31.163,11.167,4
10.10.20251.1681.191,71.165,21.180,4
13.10.20251.1711.193,61.167,51.189,6
14.10.20251.191,81.191,81.166,61.176,8
15.10.20251.1801.181,71.1641.169,6
16.10.20251.216,41.216,91.185,31.196,3
17.10.20251.196,31.212,91.191,61.200,2
20.10.20251.207,91.231,71.2071.226
21.10.20251.225,81.238,81.2221.237,3
23.10.20251.2461.276,11.241,31.258,8
24.10.20251.254,21.2561.240,11.241,9
27.10.20251.243,41.258,51.242,61.254,1
28.10.20251.2491.258,91.236,61.246,3
29.10.20251.246,91.2511.239,21.248,8
30.10.20251.2431.2481.2351.238,6
31.10.20251.2431.245,41.2311.232,8
03.11.20251.2261.2411.222,31.233,7
04.11.20251.230,11.235,91.222,81.226,6
06.11.20251.2251.239,61.2251.228,5
07.11.20251.2271.228,81.2171.222,8
10.11.20251.2221.232,81.215,51.217
11.11.20251.218,11.2251.209,41.222,5
12.11.20251.227,91.232,71.216,51.221,6
13.11.20251.2191.234,81.213,21.225,2
14.11.20251.2241.2461.2221.241,6
17.11.20251.243,91.2611.240,41.249,6
18.11.20251.2501.273,51.247,61.265,4
19.11.20251.2681.2731.257,81.270,4
21.11.20251.2841.284,51.2731.275,8
24.11.20251.279,21.290,91.266,61.269
25.11.20251.269,11.276,71.263,71.266,3
26.11.20251.271,91.292,81.269,31.290,2
27.11.20251.2971.3041.2811.287,3
28.11.20251.287,31.2891.2751.279,7
01.12.20251.2881.2891.268,51.275,7
02.12.20251.270,71.2811.255,11.258
03.12.20251.2551.272,91.2551.270,7
04.12.20251.270,71.282,81.269,41.280
05.12.20251.275,21.2851.267,31.282,5
08.12.20251.2841.288,81.265,11.273,8
09.12.20251.2721.281,41.263,21.275,9
10.12.20251.2731.2841.268,31.278,6
11.12.20251.277,41.2821.2711.272,7
12.12.20251.2781.2911.277,91.286,1
15.12.20251.2851.290,41.2801.284,8
16.12.20251.277,11.277,61.216,91.219,6
17.12.20251.220,61.2361.220,31.224,7
18.12.20251.226,11.238,51.220,21.229,8
19.12.20251.236,71.241,51.229,11.230,6
22.12.20251.2351.236,91.226,81.233,2
23.12.20251.2391.2391.223,51.225
24.12.20251.2301.235,41.224,71.226,3
26.12.20251.2251.229,91.2221.228,2
29.12.20251.228,21.233,91.2191.232
30.12.20251.2331.252,11.2321.246
31.12.20251.2461.271,51.2451.269,4