Axis Bank GDR

AXBKq
🏛️ uk →
64.00
Last Update: 2025-09-29
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
2022-12-30 56.60 56.90 56.60 56.80 0.0M
2022-12-29 56.00 57.20 56.00 57.20 0.0M
2022-12-28 56.20 56.30 55.90 56.00 0.0M
2022-12-23 55.30 55.30 54.80 54.80 0.0M
2022-12-22 56.00 56.00 55.40 55.70 0.0M
2022-12-21 56.90 56.90 56.50 56.80 0.0M
2022-12-20 57.10 57.60 57.00 57.60 0.0M
2022-12-19 57.00 57.20 56.90 57.00 0.0M
2022-12-16 56.80 56.90 56.10 56.50 0.0M
2022-12-15 57.10 57.30 56.50 56.90 0.0M
2022-12-14 57.40 57.60 56.90 57.20 0.0M
2022-12-13 57.29 58.30 56.90 58.00 0.0M
2022-12-12 57.10 57.50 56.70 57.50 0.0M
2022-12-09 57.57 57.57 56.38 57.00 0.1M
2022-12-08 55.81 57.50 55.81 57.20 0.0M
2022-12-07 55.80 55.80 55.10 55.30 0.0M
2022-12-06 54.90 55.20 54.70 54.80 0.0M
2022-12-05 55.40 55.50 54.90 54.90 0.0M
2022-12-02 55.80 55.90 55.40 55.40 0.0M
2022-12-01 56.00 56.10 55.50 56.10 0.0M
2022-11-30 55.00 56.60 54.82 56.00 0.0M
2022-11-29 55.00 55.20 54.70 54.80 0.0M
2022-11-28 54.57 55.40 54.57 55.20 0.0M
2022-11-25 54.50 54.90 54.40 54.90 0.0M
2022-11-24 53.60 54.20 53.60 53.80 0.0M
2022-11-23 54.20 54.20 53.70 54.10 0.0M
2022-11-22 53.10 53.70 53.10 53.70 0.0M
2022-11-21 52.89 53.00 52.89 53.00 0.0M
2022-11-18 52.90 53.00 52.70 52.70 0.0M
2022-11-17 53.20 53.20 52.40 52.60 0.0M
2022-11-16 53.00 53.30 52.40 52.40 0.0M
2022-11-15 52.70 54.00 52.69 54.00 0.0M
2022-11-14 53.00 53.10 52.20 53.10 0.0M
2022-11-11 52.88 53.10 52.60 53.00 0.0M
2022-11-10 52.38 54.70 51.70 54.70 0.0M
2022-11-09 53.86 54.40 53.20 53.70 0.0M
2022-11-08 53.60 55.00 53.60 54.70 0.0M
2022-11-07 53.38 58.00 52.90 55.00 0.0M
2022-11-04 52.80 53.80 52.40 53.80 0.1M
2022-11-03 52.40 52.70 51.80 52.70 0.0M
2022-11-02 52.80 52.80 51.70 52.20 0.0M
2022-11-01 54.00 54.39 52.40 52.90 0.0M
2022-10-31 55.64 55.64 54.00 54.00 0.0M
2022-10-28 55.77 55.77 54.50 55.30 0.0M
2022-10-27 55.51 56.00 55.20 55.90 0.0M
2022-10-26 54.70 55.60 54.60 55.20 0.0M
2022-10-25 54.54 55.60 53.80 54.70 0.2M
2022-10-24 54.30 55.70 54.30 54.60 0.0M
2022-10-21 53.70 55.00 53.50 55.00 0.4M
2022-10-20 49.61 53.00 49.20 52.70 0.0M
2022-10-19 50.20 50.50 49.80 49.80 0.0M
2022-10-18 49.55 49.90 49.55 49.55 0.1M
2022-10-17 48.60 50.10 48.60 50.10 0.1M
2022-10-14 49.00 49.30 47.90 48.25 0.0M
2022-10-13 48.85 50.90 47.60 48.75 0.8M
2022-10-12 48.80 49.20 48.45 48.60 1.0M
2022-10-11 47.70 48.19 47.60 47.90 0.2M
2022-10-10 47.15 47.45 46.45 47.45 0.0M
2022-10-07 45.55 46.15 45.30 46.15 0.0M
2022-10-06 45.90 46.50 45.50 46.50 0.1M
2022-10-05 45.45 45.80 45.05 45.15 0.0M
2022-10-04 45.25 45.90 44.85 45.90 0.0M
2022-10-03 44.55 44.55 43.30 43.75 0.0M
2022-09-30 44.85 45.05 43.39 45.00 0.0M
2022-09-29 43.80 44.25 42.65 43.35 0.0M
2022-09-28 44.50 44.50 43.05 44.00 0.0M
2022-09-27 45.35 45.55 44.80 45.25 0.0M
2022-09-26 45.40 45.90 45.15 45.75 0.0M
2022-09-23 47.25 47.50 46.60 47.00 0.0M
2022-09-22 48.85 49.30 48.30 48.30 0.0M
2022-09-21 50.30 50.50 49.95 50.20 0.0M
2022-09-20 50.80 51.00 50.20 50.30 0.0M
2022-09-16 49.30 49.70 48.90 49.35 0.0M
2022-09-15 50.30 50.30 49.40 49.40 0.0M
2022-09-14 51.10 51.30 50.00 50.40 0.0M
2022-09-13 51.00 51.00 49.50 49.55 0.0M
2022-09-12 50.20 51.10 49.26 51.10 0.1M
2022-09-09 49.90 51.50 48.82 50.50 0.1M
2022-09-08 48.65 49.60 48.35 49.60 0.0M
2022-09-07 47.10 47.70 47.10 47.70 0.0M
2022-09-06 47.70 47.70 46.65 47.10 0.0M
2022-09-05 47.40 47.50 47.25 47.50 0.0M
2022-09-02 47.15 48.00 46.60 47.80 0.0M
2022-09-01 47.10 47.20 46.45 46.70 0.0M
2022-08-31 47.00 49.95 46.25 47.50 0.0M
2022-08-30 47.00 47.75 46.70 47.00 0.0M
2022-08-26 47.10 47.25 46.65 46.65 0.0M
2022-08-25 47.45 47.45 46.63 46.80 0.2M
2022-08-24 46.90 47.65 46.48 47.65 0.2M
2022-08-23 46.50 47.40 46.50 47.10 0.0M
2022-08-22 46.90 46.90 46.45 46.75 0.0M
2022-08-19 47.40 47.75 47.10 47.30 0.0M
2022-08-18 48.15 52.00 48.15 52.00 0.0M
2022-08-17 48.65 48.95 48.35 48.50 0.0M
2022-08-16 48.15 48.20 47.70 48.20 0.0M
2022-08-15 48.20 48.35 48.05 48.35 0.0M
2022-08-12 48.20 48.20 48.00 48.15 0.0M
2022-08-11 46.67 48.20 46.67 48.10 0.0M
2022-08-10 46.60 47.85 46.60 47.85 0.0M
2022-08-09 46.55 46.95 46.55 46.70 0.0M
2022-08-08 46.70 46.96 46.70 46.90 0.0M
2022-08-05 46.10 46.50 45.65 46.00 0.0M
2022-08-04 45.15 45.70 44.95 45.50 0.0M
2022-08-03 46.40 46.60 46.20 46.30 0.0M
2022-08-02 46.30 46.70 46.10 46.60 0.0M
2022-08-01 45.85 46.30 45.80 46.30 0.0M
2022-07-29 45.80 46.00 45.60 45.90 0.0M
2022-07-28 45.45 45.80 45.15 45.80 0.0M
2022-07-27 44.70 44.90 44.60 44.75 0.0M
2022-07-26 44.30 44.30 43.85 43.85 0.0M
2022-07-25 45.70 45.80 44.20 45.00 0.0M
2022-07-22 45.10 45.90 44.90 45.90 0.0M
2022-07-21 44.35 44.85 44.30 44.80 0.0M
2022-07-20 44.15 44.58 43.60 43.70 0.0M
2022-07-19 43.85 43.90 43.75 43.90 0.0M
2022-07-18 42.45 42.95 42.45 42.70 0.0M
2022-07-15 41.45 41.85 41.12 41.75 0.1M
2022-07-14 42.64 42.64 41.35 41.55 0.1M
2022-07-13 42.29 42.90 42.00 42.80 0.2M
2022-07-12 42.70 42.80 42.15 42.55 0.0M
2022-07-11 42.30 42.75 42.30 42.70 0.0M
2022-07-08 42.30 42.55 41.98 42.55 0.0M
2022-07-07 41.70 42.30 41.35 42.30 0.0M
2022-07-06 41.10 41.70 40.95 41.50 0.0M
2022-07-05 41.35 41.45 40.50 40.75 0.0M
2022-07-04 41.00 41.50 40.75 41.35 0.0M
2022-07-01 40.20 40.80 40.20 40.80 0.0M
2022-06-30 40.50 40.50 39.80 40.20 0.0M
2022-06-29 40.10 40.10 39.05 39.30 0.0M
2022-06-28 40.55 40.65 40.10 40.10 0.0M
2022-06-27 40.60 40.65 40.40 40.65 0.0M
2022-06-24 40.71 40.95 40.65 40.65 0.0M
2022-06-23 39.50 40.05 39.50 40.05 0.0M
2022-06-22 40.00 40.05 39.65 39.90 0.0M
2022-06-21 40.55 41.00 40.30 40.70 0.0M
2022-06-20 40.55 40.55 39.85 40.00 0.0M
2022-06-17 41.00 41.00 40.15 40.35 0.0M
2022-06-16 41.50 41.50 41.00 41.20 0.0M
2022-06-15 41.75 44.55 41.65 42.50 0.0M
2022-06-14 41.15 41.97 41.15 41.65 0.0M
2022-06-13 41.32 41.85 41.05 41.15 0.0M
2022-06-10 42.90 42.90 41.90 41.90 0.0M
2022-06-09 42.25 42.30 42.10 42.15 0.0M
2022-06-08 43.00 43.05 42.06 43.00 0.0M
2022-06-07 42.70 42.80 42.40 42.80 0.0M
2022-06-06 43.40 43.70 43.30 43.60 0.0M
2022-06-01 44.15 44.50 43.75 44.35 0.0M
2022-05-31 44.00 44.00 44.00 44.00 0.0M
2022-05-30 44.20 44.40 44.20 44.20 0.0M
2022-05-27 43.90 44.55 43.90 44.55 0.0M
2022-05-26 43.10 44.30 43.10 44.30 0.0M
2022-05-25 42.75 42.90 42.55 42.75 0.0M
2022-05-24 43.05 43.25 42.45 42.55 0.0M
2022-05-23 43.55 43.75 42.85 43.05 0.0M
2022-05-20 42.80 43.15 42.30 42.40 0.0M
2022-05-19 41.80 41.90 41.50 41.90 0.0M
2022-05-18 42.20 42.35 41.70 41.85 0.0M
2022-05-17 42.12 42.12 41.35 41.85 0.0M
2022-05-16 41.25 41.35 40.80 41.10 0.0M
2022-05-13 42.00 42.00 40.30 41.15 0.0M
2022-05-12 42.16 42.30 41.38 42.30 0.1M
2022-05-11 42.65 43.40 42.25 43.15 0.0M
2022-05-10 43.00 43.05 41.95 42.00 0.0M
2022-05-09 43.20 43.25 42.20 42.50 0.0M
2022-05-06 43.95 45.00 43.10 43.40 0.1M
2022-05-05 47.20 47.45 45.30 45.65 0.0M
2022-05-04 46.90 49.00 46.30 47.50 0.0M
2022-05-03 47.15 47.75 47.15 47.30 0.0M
2022-04-29 48.50 48.50 47.15 47.50 0.0M
2022-04-28 49.60 50.80 48.90 49.55 0.0M
2022-04-27 49.15 49.80 49.15 49.50 0.0M
2022-04-26 51.10 51.50 49.70 49.85 0.0M
2022-04-25 50.60 51.20 50.20 50.20 0.0M
2022-04-22 51.50 51.50 50.40 50.40 0.0M
2022-04-21 51.70 52.70 51.70 52.70 0.0M
2022-04-20 51.80 52.10 51.30 51.60 0.0M
2022-04-19 52.70 52.90 51.00 51.60 0.0M
2022-04-14 51.90 51.90 50.80 51.30 0.0M
2022-04-13 51.70 52.30 51.00 51.50 0.0M
2022-04-12 51.50 52.70 51.50 52.20 0.0M
2022-04-11 51.80 52.10 51.10 51.10 0.0M
2022-04-08 52.61 52.80 52.00 52.10 0.0M
2022-04-07 52.40 52.40 51.50 51.50 0.0M
2022-04-06 51.20 53.90 50.79 51.50 0.1M
2022-04-05 52.10 52.80 51.80 51.80 0.0M
2022-04-04 51.20 52.20 51.20 51.90 0.0M
2022-04-01 50.10 50.70 50.00 50.60 0.0M
2022-03-31 49.70 50.20 49.05 49.80 0.0M
2022-03-30 49.25 49.55 48.90 49.25 0.0M
2022-03-29 48.35 50.00 47.85 48.85 0.0M
2022-03-28 48.10 48.80 47.80 48.80 0.0M
2022-03-25 48.00 48.00 48.00 48.00 0.0M
2022-03-24 47.10 48.00 47.10 48.00 0.0M
2022-03-23 48.20 48.20 47.10 47.55 0.0M
2022-03-22 48.00 48.70 47.90 48.70 0.0M
2022-03-21 48.25 48.35 47.70 48.10 0.0M
2022-03-18 49.25 49.50 48.30 49.50 0.0M
2022-03-17 48.90 49.40 48.50 49.40 0.0M
2022-03-16 47.05 48.75 46.85 48.00 0.1M
2022-03-15 46.25 46.50 45.55 45.75 0.0M
2022-03-14 46.60 47.30 46.10 46.70 0.0M
2022-03-11 45.50 46.60 44.73 46.60 0.1M
2022-03-10 45.85 45.85 44.95 45.40 0.0M
2022-03-09 43.30 44.75 43.30 44.25 0.0M
2022-03-08 41.80 44.05 41.50 43.00 0.0M
2022-03-07 43.75 43.85 41.70 41.90 0.0M
2022-03-04 46.80 47.90 45.35 45.35 0.0M
2022-03-03 49.00 49.20 48.70 48.75 0.0M
2022-03-02 47.73 50.30 47.73 50.20 0.0M
2022-03-01 49.00 49.00 47.30 47.30 0.0M
2022-02-28 49.30 49.30 48.20 48.60 0.0M
2022-02-25 49.50 51.00 49.50 50.50 0.0M
2022-02-24 50.10 50.10 47.20 47.80 0.0M
2022-02-23 52.20 52.20 51.20 51.40 0.0M
2022-02-22 52.00 52.70 51.70 51.80 0.0M
2022-02-21 53.50 53.50 53.00 53.30 0.0M
2022-02-18 53.00 53.60 52.70 53.10 0.0M
2022-02-17 53.00 53.20 52.50 52.90 0.0M
2022-02-16 53.88 53.90 53.10 53.60 0.0M
2022-02-15 52.10 53.40 52.10 53.40 0.0M
2022-02-14 52.90 53.20 51.50 53.20 0.0M
2022-02-11 53.80 54.50 52.90 54.20 0.0M
2022-02-10 54.46 54.60 53.60 54.00 0.1M
2022-02-09 53.70 54.40 53.70 54.40 0.0M
2022-02-08 53.00 53.90 53.00 53.90 0.0M
2022-02-07 52.70 53.50 52.70 53.50 0.0M
2022-02-04 53.40 53.60 53.00 53.10 0.0M
2022-02-03 53.40 54.30 53.40 53.90 0.0M
2022-02-02 53.36 54.80 53.36 54.70 0.0M
2022-02-01 52.00 53.90 52.00 53.90 0.0M
2022-01-31 52.10 52.30 51.50 52.30 0.0M
2022-01-28 51.90 52.00 50.40 52.00 0.1M
2022-01-27 51.00 53.20 50.80 52.50 0.1M
2022-01-26 50.30 50.80 50.20 50.80 0.0M
2022-01-25 49.25 50.50 49.25 49.75 0.0M
2022-01-24 47.00 48.75 46.35 47.00 0.0M
2022-01-21 48.40 48.55 47.90 47.90 0.0M
2022-01-20 50.20 50.20 48.80 49.90 0.0M
2022-01-19 49.25 49.55 49.25 49.50 0.0M
2022-01-18 49.50 49.55 48.90 49.10 0.0M
2022-01-17 48.25 48.45 48.20 48.20 0.0M
2022-01-14 49.10 49.40 48.75 48.90 0.0M
2022-01-13 50.50 50.70 50.10 50.40 0.0M
2022-01-12 51.10 51.10 50.00 50.90 0.0M
2022-01-11 50.48 50.60 50.00 50.30 0.0M
2022-01-10 50.00 50.30 49.80 50.30 0.0M
2022-01-07 49.30 49.55 49.30 49.55 0.0M
2022-01-06 49.20 49.80 48.85 49.80 0.0M
2022-01-05 49.25 50.00 49.10 50.00 0.0M
2022-01-04 47.10 47.85 47.10 47.40 0.0M