Axis Bank GDR

AXBKq
🏛️ uk →
64.70
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 46.20 46.20 46.20 46.20 0.0M
2021-12-30 44.70 45.55 44.70 45.40 0.0M
2021-12-29 45.60 45.60 45.05 45.10 0.0M
2021-12-24 44.90 45.35 44.85 45.35 0.0M
2021-12-23 45.30 45.55 44.70 45.55 0.0M
2021-12-22 44.34 44.85 44.00 44.80 0.1M
2021-12-21 44.93 45.10 44.05 44.30 0.0M
2021-12-20 46.10 46.15 44.24 45.15 0.1M
2021-12-17 45.90 45.90 45.45 45.65 0.0M
2021-12-16 46.89 47.80 46.80 47.60 0.0M
2021-12-15 47.60 47.85 47.05 47.30 0.0M
2021-12-14 46.35 47.15 46.25 46.90 0.0M
2021-12-13 46.55 47.00 46.25 46.45 0.0M
2021-12-10 45.10 45.65 44.90 45.20 0.0M
2021-12-09 46.30 46.30 45.40 45.75 0.0M
2021-12-08 46.10 46.55 45.75 46.00 0.0M
2021-12-07 45.35 46.30 45.35 46.30 0.0M
2021-12-06 44.30 44.50 44.00 44.20 0.0M
2021-12-03 44.95 45.15 44.65 44.80 0.0M
2021-12-02 44.56 45.25 44.27 45.15 0.2M
2021-12-01 45.90 46.10 45.85 46.10 0.0M
2021-11-30 44.60 44.60 43.50 44.40 0.1M
2021-11-29 44.40 44.40 42.80 43.00 0.0M
2021-11-26 44.65 44.65 43.45 43.85 0.0M
2021-11-25 46.00 46.20 45.80 46.20 0.1M
2021-11-24 46.55 46.55 45.80 45.80 0.0M
2021-11-23 46.15 46.40 45.85 46.05 0.0M
2021-11-22 45.90 46.50 45.45 46.20 0.0M
2021-11-19 47.55 47.55 47.00 47.10 0.0M
2021-11-18 47.60 47.85 47.20 47.35 0.0M
2021-11-17 47.93 48.35 47.75 47.75 0.1M
2021-11-16 49.10 49.15 48.40 48.45 0.0M
2021-11-15 49.55 49.55 49.00 49.15 0.0M
2021-11-12 50.50 50.50 49.75 50.00 0.0M
2021-11-11 50.20 50.30 49.90 50.30 0.0M
2021-11-10 50.80 51.10 50.60 51.00 0.0M
2021-11-09 50.70 51.00 50.50 51.00 0.0M
2021-11-08 50.90 51.60 50.80 51.30 0.0M
2021-11-05 51.20 51.50 51.20 51.30 0.0M
2021-11-04 50.70 51.70 50.60 51.30 0.0M
2021-11-03 51.00 51.60 50.90 51.30 0.0M
2021-11-02 51.10 51.40 50.80 51.30 0.0M
2021-11-01 52.90 52.90 50.50 51.00 0.0M
2021-10-29 50.30 54.30 49.60 54.30 0.0M
2021-10-28 51.52 52.40 50.70 51.00 0.0M
2021-10-27 53.80 53.80 52.70 53.00 0.0M
2021-10-26 55.90 59.00 55.10 56.30 0.1M
2021-10-25 56.00 57.10 56.00 57.10 0.0M
2021-10-22 54.40 55.40 54.30 55.40 0.0M
2021-10-21 53.30 54.40 52.90 54.00 0.0M
2021-10-20 53.50 53.90 53.40 53.70 0.0M
2021-10-19 54.20 54.20 53.10 53.10 0.0M
2021-10-18 53.50 54.50 53.50 54.40 0.1M
2021-10-15 53.50 54.00 53.50 53.90 0.0M
2021-10-14 52.50 53.40 52.30 53.40 0.0M
2021-10-13 52.90 52.90 52.20 52.50 0.0M
2021-10-12 52.00 52.70 51.90 52.30 0.0M
2021-10-11 51.90 52.20 51.80 51.90 0.0M
2021-10-08 51.60 52.20 51.20 51.30 0.0M
2021-10-07 51.60 51.90 51.50 51.50 0.0M
2021-10-06 52.60 52.60 51.20 51.40 0.0M
2021-10-05 51.80 52.40 51.80 52.40 0.0M
2021-10-04 52.10 52.20 51.60 51.60 0.0M
2021-10-01 51.30 52.00 51.10 51.80 0.0M
2021-09-30 52.40 52.70 51.00 51.10 0.0M
2021-09-29 52.60 53.01 51.90 52.00 0.0M
2021-09-28 53.50 53.50 52.60 52.70 0.0M
2021-09-27 53.90 54.29 53.60 54.00 0.0M
2021-09-24 54.20 54.30 53.90 54.00 0.0M
2021-09-23 53.99 55.30 53.99 55.30 0.1M
2021-09-22 53.50 53.90 53.20 53.30 0.0M
2021-09-21 53.40 53.70 53.00 53.60 0.0M
2021-09-20 54.40 55.20 53.60 54.20 0.1M
2021-09-17 54.50 55.40 54.20 54.20 0.1M
2021-09-16 54.10 54.90 53.83 54.70 0.1M
2021-09-15 53.60 53.90 53.40 53.70 0.0M
2021-09-14 54.10 54.10 53.70 54.00 0.0M
2021-09-13 53.50 53.80 53.30 53.40 0.0M
2021-09-10 54.20 54.60 54.20 54.60 0.0M
2021-09-09 53.40 54.20 53.40 54.10 0.0M
2021-09-08 54.10 54.10 53.60 54.00 0.0M
2021-09-07 54.30 54.40 53.90 54.00 0.0M
2021-09-06 54.80 55.20 54.80 55.10 0.0M
2021-09-03 54.60 54.90 53.71 54.70 0.1M
2021-09-02 55.00 55.40 54.90 55.30 0.0M
2021-09-01 55.10 55.60 54.60 55.00 0.0M
2021-08-31 53.00 55.40 53.00 55.40 0.0M
2021-08-27 50.60 51.50 50.60 51.40 0.0M
2021-08-26 49.70 50.20 49.70 50.20 0.0M
2021-08-25 49.45 49.80 49.45 49.55 0.0M
2021-08-24 50.00 50.60 49.85 50.50 0.0M
2021-08-23 49.25 49.75 49.10 49.60 0.0M
2021-08-20 49.40 49.55 49.15 49.55 0.0M
2021-08-19 49.20 49.35 48.50 48.80 0.0M
2021-08-18 50.60 50.60 50.10 50.20 0.0M
2021-08-17 50.50 50.70 50.10 50.50 0.0M
2021-08-16 51.00 51.10 50.90 51.10 0.0M
2021-08-13 50.80 51.10 50.70 50.80 0.0M
2021-08-12 50.80 51.00 50.60 50.70 0.0M
2021-08-11 51.00 51.10 50.80 51.10 0.0M
2021-08-10 51.10 51.10 50.60 50.60 0.0M
2021-08-09 50.80 51.30 50.80 51.10 0.0M
2021-08-06 50.50 50.50 50.00 50.10 0.0M
2021-08-05 50.70 51.00 50.40 51.00 0.0M
2021-08-04 50.40 51.10 50.40 50.90 0.0M
2021-08-03 48.85 49.90 48.85 49.85 0.0M
2021-08-02 47.90 48.40 47.90 48.40 0.0M
2021-07-30 47.70 47.75 47.30 47.50 0.0M
2021-07-29 48.15 48.40 47.75 47.95 0.0M
2021-07-28 47.90 48.50 47.90 48.50 0.0M
2021-07-27 49.30 49.35 48.55 48.95 0.0M
2021-07-26 50.20 50.60 49.40 50.40 0.0M
2021-07-23 50.70 50.70 50.30 50.50 0.0M
2021-07-22 50.40 50.50 49.50 50.00 0.0M
2021-07-21 49.55 49.85 49.55 49.85 0.0M
2021-07-20 49.55 49.95 49.05 49.95 0.0M
2021-07-19 50.70 50.70 49.25 49.40 0.0M
2021-07-16 51.20 51.60 51.10 51.50 0.1M
2021-07-15 51.90 51.90 51.60 51.80 0.0M
2021-07-14 51.50 51.90 51.40 51.60 0.0M
2021-07-13 51.20 51.70 51.20 51.60 0.0M
2021-07-12 50.20 50.50 50.00 50.20 0.0M
2021-07-09 49.80 49.95 49.70 49.90 0.0M
2021-07-08 50.58 50.58 49.80 49.85 0.0M
2021-07-07 50.80 51.00 50.50 50.50 0.0M
2021-07-06 51.20 51.20 50.40 50.40 0.0M
2021-07-05 50.70 51.40 50.70 51.40 0.0M
2021-07-02 49.70 50.80 49.70 50.30 0.0M
2021-07-01 50.30 50.30 49.65 50.20 0.0M
2021-06-30 50.50 50.50 50.30 50.30 0.0M
2021-06-29 51.30 51.30 50.60 50.80 0.0M
2021-06-28 51.30 51.30 51.30 51.30 0.0M
2021-06-25 50.70 51.10 50.70 51.00 0.0M
2021-06-24 49.85 50.20 49.50 49.55 0.0M
2021-06-23 49.70 50.40 49.35 49.35 0.0M
2021-06-22 50.00 50.00 49.40 49.40 0.0M
2021-06-21 50.00 50.00 49.15 49.75 0.0M
2021-06-18 49.34 50.00 48.20 48.20 0.0M
2021-06-17 49.90 50.50 49.50 50.20 0.0M
2021-06-16 50.60 51.10 50.60 51.00 0.0M
2021-06-15 50.60 51.10 50.12 51.00 0.1M
2021-06-14 49.90 50.10 49.65 49.80 0.0M
2021-06-11 50.30 50.30 50.00 50.00 0.0M
2021-06-10 50.00 50.80 50.00 50.60 0.0M
2021-06-09 50.70 50.70 49.85 50.30 0.0M
2021-06-08 50.60 50.70 50.20 50.70 0.0M
2021-06-07 51.00 51.40 50.90 51.20 0.0M
2021-06-04 50.80 50.90 50.10 50.70 0.0M
2021-06-03 51.30 51.40 50.80 51.00 0.0M
2021-06-02 50.80 50.80 50.30 50.50 0.0M
2021-06-01 51.50 51.70 51.20 51.50 0.0M
2021-05-28 51.20 51.50 50.70 51.00 0.0M
2021-05-27 51.20 51.70 51.00 51.50 0.0M
2021-05-26 50.70 50.70 50.50 50.60 0.0M
2021-05-25 50.50 50.50 49.65 50.20 0.0M
2021-05-24 50.40 51.20 50.30 51.00 0.0M
2021-05-21 49.20 50.30 49.15 50.00 0.0M
2021-05-20 48.90 48.90 48.30 48.50 0.0M
2021-05-19 48.65 49.30 48.10 48.30 0.0M
2021-05-18 49.10 49.10 48.30 48.30 0.0M
2021-05-17 47.85 48.90 47.85 48.90 0.0M
2021-05-14 46.92 47.34 46.45 47.00 0.1M
2021-05-13 46.35 46.80 45.75 46.50 0.0M
2021-05-12 47.25 47.25 46.80 46.90 0.0M
2021-05-11 47.80 48.10 47.65 48.10 0.0M
2021-05-10 48.65 48.85 48.25 48.30 0.0M
2021-05-07 48.40 49.00 48.40 49.00 0.0M
2021-05-06 48.00 48.25 48.00 48.25 0.0M
2021-05-05 47.60 48.20 47.25 48.20 0.0M
2021-05-04 48.05 48.05 46.55 46.85 0.0M
2021-04-30 48.35 48.55 47.45 47.45 0.0M
2021-04-29 48.80 48.80 47.50 47.55 0.0M
2021-04-28 46.80 47.25 46.80 47.05 0.0M
2021-04-27 46.65 48.20 46.60 47.60 0.0M
2021-04-26 45.95 46.65 45.95 46.25 0.0M
2021-04-23 44.80 44.80 43.45 44.60 0.0M
2021-04-22 43.35 43.85 43.25 43.30 0.0M
2021-04-21 42.15 42.90 42.15 42.90 0.0M
2021-04-20 43.30 43.40 42.25 42.30 0.0M
2021-04-19 42.55 43.55 42.25 42.95 0.0M
2021-04-16 44.40 45.05 44.40 44.80 0.0M
2021-04-15 43.99 44.60 43.70 44.60 0.1M
2021-04-14 44.30 44.30 43.55 43.55 0.0M
2021-04-13 42.70 44.05 42.70 43.15 0.2M
2021-04-12 42.10 42.80 41.75 42.40 0.0M
2021-04-09 45.25 45.50 44.55 45.15 0.0M
2021-04-08 46.10 46.25 45.15 46.00 0.0M
2021-04-07 46.25 46.35 46.00 46.10 0.0M
2021-04-06 46.65 46.75 45.95 46.05 0.0M
2021-04-01 47.80 49.15 47.50 48.95 0.0M
2021-03-31 47.05 48.00 47.05 47.80 0.0M
2021-03-30 47.75 47.90 46.85 47.30 0.0M
2021-03-29 48.25 48.25 47.60 47.75 0.0M
2021-03-26 47.85 48.20 47.55 48.20 0.0M
2021-03-25 47.00 48.20 46.90 47.30 0.0M
2021-03-24 48.55 49.00 48.10 48.90 0.0M
2021-03-23 49.35 50.40 49.30 49.65 0.0M
2021-03-22 49.00 49.65 48.60 49.65 0.0M
2021-03-19 48.90 50.40 48.80 49.50 0.0M
2021-03-18 49.40 49.45 48.65 48.90 0.0M
2021-03-17 51.00 51.20 49.30 49.50 0.0M
2021-03-16 50.80 51.70 50.70 51.70 0.0M
2021-03-15 49.60 51.80 49.60 51.80 0.0M
2021-03-12 52.80 52.80 51.50 51.80 0.0M
2021-03-11 53.40 53.70 53.30 53.70 0.0M
2021-03-10 52.40 52.80 51.90 52.70 0.0M
2021-03-09 51.10 51.40 51.10 51.40 0.0M
2021-03-08 50.90 51.20 50.70 51.10 0.0M
2021-03-05 50.40 50.60 49.10 50.20 0.0M
2021-03-04 50.90 51.30 50.40 51.20 0.0M
2021-03-03 51.70 51.70 50.60 50.80 0.0M
2021-03-02 48.65 49.75 48.40 49.40 0.0M
2021-03-01 49.30 49.55 49.00 49.25 0.0M
2021-02-26 49.65 49.90 47.00 49.20 0.0M
2021-02-25 53.20 53.40 52.30 52.30 0.0M
2021-02-24 48.15 51.90 48.15 51.90 0.0M
2021-02-23 49.35 50.36 48.55 49.10 0.0M
2021-02-22 49.60 49.80 49.00 49.50 0.0M
2021-02-19 52.00 52.18 50.80 51.90 0.0M
2021-02-18 52.50 53.40 52.50 53.30 0.0M
2021-02-17 52.80 53.50 52.60 53.10 0.0M
2021-02-16 52.80 53.40 52.40 52.60 0.0M
2021-02-15 52.70 54.30 52.60 54.00 0.0M
2021-02-12 51.10 51.40 50.50 51.40 0.0M
2021-02-11 50.00 50.20 49.95 50.20 0.0M
2021-02-10 50.10 50.30 49.30 50.00 0.0M
2021-02-09 50.30 51.27 50.30 50.60 0.6M
2021-02-08 50.30 50.40 48.75 50.30 0.0M
2021-02-05 49.80 50.50 48.70 48.85 0.0M
2021-02-04 49.59 51.00 49.59 50.90 0.0M
2021-02-03 49.75 50.30 49.60 49.90 0.2M
2021-02-02 49.00 49.20 48.15 49.15 0.0M
2021-02-01 46.00 48.80 46.00 48.55 0.0M
2021-01-29 45.25 46.00 45.10 45.15 0.0M
2021-01-28 44.90 46.50 44.60 45.85 0.1M
2021-01-27 44.55 45.02 42.20 43.15 0.1M
2021-01-26 43.30 44.80 43.30 44.70 0.0M
2021-01-25 45.40 45.40 44.75 44.75 0.0M
2021-01-22 44.00 44.55 43.65 44.50 0.0M
2021-01-21 47.15 47.20 45.75 45.95 0.0M
2021-01-20 46.10 46.10 45.60 45.65 0.0M
2021-01-19 45.40 45.50 45.10 45.30 0.0M
2021-01-18 44.80 45.15 44.20 44.40 0.0M
2021-01-15 45.85 46.20 45.60 45.75 0.0M
2021-01-14 46.40 46.55 45.75 45.80 0.0M
2021-01-13 46.65 47.35 46.20 46.20 0.0M
2021-01-12 45.75 46.70 45.75 46.05 0.1M
2021-01-11 45.35 45.70 45.05 45.35 0.0M
2021-01-08 46.00 46.05 45.60 45.95 0.0M
2021-01-07 46.00 46.00 45.30 45.60 0.0M
2021-01-06 45.20 45.20 44.35 44.75 0.0M
2021-01-05 44.20 45.40 44.20 45.10 0.2M
2021-01-04 42.70 42.70 42.15 42.25 0.0M