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
2023-12-29 66.20 66.54 65.90 65.90 0.0M
2023-12-28 66.70 66.71 66.40 66.40 0.0M
2023-12-27 65.90 66.90 65.60 66.40 0.0M
2023-12-22 66.00 66.00 65.60 65.90 0.0M
2023-12-21 65.40 66.40 64.80 66.40 0.0M
2023-12-20 66.60 67.00 66.30 66.40 0.0M
2023-12-19 67.10 67.80 67.10 67.70 0.0M
2023-12-18 67.00 67.20 66.50 66.50 0.0M
2023-12-15 67.40 67.50 67.00 67.30 0.0M
2023-12-14 67.50 67.70 67.10 67.20 0.1M
2023-12-13 67.00 67.40 67.00 67.10 0.0M
2023-12-12 67.70 68.30 67.00 67.40 0.0M
2023-12-11 67.30 67.50 67.00 67.20 0.0M
2023-12-08 67.10 68.60 67.10 68.40 0.0M
2023-12-07 67.39 67.80 67.30 67.70 0.1M
2023-12-06 67.80 67.80 66.81 67.50 0.0M
2023-12-05 67.80 68.30 67.80 68.30 0.0M
2023-12-04 66.60 68.00 66.50 67.70 0.0M
2023-12-01 65.70 66.00 65.70 66.00 0.0M
2023-11-30 63.30 64.40 63.30 64.10 0.0M
2023-11-29 62.70 63.80 62.50 63.20 0.0M
2023-11-28 60.80 61.70 60.64 61.70 0.2M
2023-11-27 60.40 60.60 60.20 60.20 0.0M
2023-11-24 60.30 60.80 60.30 60.60 0.0M
2023-11-23 59.70 59.70 59.70 59.70 0.0M
2023-11-22 59.86 59.86 59.50 59.70 0.1M
2023-11-21 59.60 59.80 59.00 59.20 0.0M
2023-11-20 59.40 59.70 59.10 59.10 0.0M
2023-11-17 59.69 60.00 59.40 59.80 0.1M
2023-11-16 62.10 62.40 61.40 61.40 0.0M
2023-11-15 62.20 63.10 62.11 62.90 0.0M
2023-11-14 61.00 62.10 61.00 61.70 0.0M
2023-11-13 61.30 61.50 61.00 61.10 0.0M
2023-11-10 61.20 62.00 61.20 61.50 0.0M
2023-11-09 61.30 61.30 61.00 61.00 0.0M
2023-11-08 60.66 61.30 60.66 60.80 0.0M
2023-11-07 60.40 61.10 60.40 60.80 0.0M
2023-11-06 60.42 60.80 60.37 60.40 0.0M
2023-11-03 59.00 60.00 59.00 59.90 0.0M
2023-11-02 59.43 59.43 58.30 58.80 0.0M
2023-11-01 58.10 58.30 58.00 58.00 0.0M
2023-10-31 58.80 59.00 58.00 58.20 0.0M
2023-10-30 59.00 59.30 58.90 59.00 0.0M
2023-10-27 59.00 59.90 58.90 59.40 0.0M
2023-10-26 58.40 58.50 57.50 58.10 0.0M
2023-10-25 57.77 58.00 55.70 57.10 0.0M
2023-10-24 58.00 58.10 57.80 57.80 0.1M
2023-10-23 58.30 58.50 58.00 58.30 0.0M
2023-10-20 58.70 59.00 58.70 58.70 0.0M
2023-10-19 59.70 59.70 59.03 59.40 0.0M
2023-10-18 59.90 59.90 59.30 59.40 0.0M
2023-10-17 60.50 60.70 60.20 60.70 0.0M
2023-10-16 60.50 60.70 60.30 60.30 0.0M
2023-10-13 59.60 60.00 59.50 59.70 0.0M
2023-10-12 61.50 61.67 61.30 61.30 0.0M
2023-10-11 61.00 61.80 60.82 61.50 0.0M
2023-10-10 60.50 61.40 60.50 61.40 0.0M
2023-10-09 59.90 63.90 59.80 59.80 0.0M
2023-10-06 60.50 60.60 60.30 60.40 0.0M
2023-10-05 59.44 60.40 59.44 60.30 0.0M
2023-10-04 59.70 60.30 59.19 59.70 0.0M
2023-10-03 62.40 62.50 62.20 62.50 0.0M
2023-10-02 62.60 62.60 62.10 62.10 0.0M
2023-09-29 62.20 62.80 61.98 62.70 0.1M
2023-09-28 61.50 61.80 61.50 61.80 0.0M
2023-09-27 61.10 61.80 61.10 61.60 0.0M
2023-09-26 61.00 61.00 60.60 60.60 0.0M
2023-09-25 60.90 61.30 60.90 61.00 0.0M
2023-09-22 61.40 61.70 61.00 61.40 0.0M
2023-09-21 62.12 62.12 60.50 60.50 0.0M
2023-09-20 61.99 61.99 61.50 61.70 0.1M
2023-09-19 61.20 61.30 60.80 61.10 0.0M
2023-09-18 61.40 61.40 61.10 61.20 0.0M
2023-09-15 61.40 61.90 61.20 61.20 0.0M
2023-09-14 61.30 61.50 60.90 61.10 0.0M
2023-09-13 61.00 61.10 60.80 61.00 0.0M
2023-09-12 60.60 60.61 60.00 60.50 0.0M
2023-09-11 59.42 60.60 59.42 60.60 0.0M
2023-09-08 58.90 59.20 58.80 59.10 0.0M
2023-09-07 58.30 59.00 58.00 58.80 0.0M
2023-09-06 58.50 58.50 57.90 58.20 0.0M
2023-09-05 59.20 59.20 58.90 59.00 0.0M
2023-09-04 59.70 59.70 59.30 59.40 0.0M
2023-09-01 59.10 60.10 59.10 59.80 0.0M
2023-08-31 59.20 59.20 58.60 58.80 0.0M
2023-08-30 60.00 60.10 59.30 59.90 0.0M
2023-08-29 59.40 59.50 59.10 59.30 0.0M
2023-08-25 59.30 59.60 58.90 59.00 0.0M
2023-08-24 59.50 59.90 59.10 59.10 0.0M
2023-08-23 58.40 59.40 58.40 59.10 0.0M
2023-08-22 57.40 57.60 57.20 57.20 0.0M
2023-08-21 57.10 57.43 57.00 57.00 0.1M
2023-08-18 56.50 56.80 56.50 56.80 0.0M
2023-08-17 56.11 56.60 56.11 56.40 0.0M
2023-08-16 56.00 56.30 55.90 56.20 0.0M
2023-08-15 56.40 56.40 56.00 56.00 0.0M
2023-08-14 56.20 56.60 56.20 56.30 0.0M
2023-08-11 56.23 57.00 56.23 56.40 0.0M
2023-08-10 56.90 57.10 56.60 56.80 0.0M
2023-08-09 57.00 57.70 57.00 57.10 0.0M
2023-08-08 58.00 58.00 57.10 57.40 0.0M
2023-08-07 57.60 58.00 57.30 57.80 0.0M
2023-08-04 57.70 57.90 57.50 57.80 0.0M
2023-08-03 56.90 61.80 56.90 57.30 0.0M
2023-08-02 57.90 61.90 56.65 57.20 0.0M
2023-08-01 58.30 59.30 58.30 59.30 0.0M
2023-07-31 57.90 59.20 57.90 58.50 0.0M
2023-07-28 57.80 58.20 57.70 58.10 0.0M
2023-07-27 59.20 59.20 58.40 58.60 0.0M
2023-07-26 59.20 60.80 59.10 60.30 0.0M
2023-07-25 58.50 59.10 58.50 59.10 0.0M
2023-07-24 59.00 59.60 59.00 59.60 0.0M
2023-07-21 59.00 59.40 59.00 59.40 0.0M
2023-07-20 58.30 59.50 58.30 59.20 0.0M
2023-07-19 58.70 58.70 58.40 58.60 0.0M
2023-07-18 58.70 58.70 58.30 58.40 0.0M
2023-07-17 57.90 59.00 57.90 58.70 0.0M
2023-07-14 57.90 58.20 57.70 58.20 0.0M
2023-07-13 58.50 58.50 58.10 58.50 0.0M
2023-07-12 57.90 58.20 57.60 58.10 0.0M
2023-07-11 58.47 58.50 57.70 57.70 0.0M
2023-07-10 58.70 58.80 58.20 58.20 0.0M
2023-07-07 59.00 59.40 58.88 59.40 0.0M
2023-07-06 58.90 59.50 58.90 59.30 0.0M
2023-07-05 59.00 59.00 58.50 58.90 0.0M
2023-07-04 59.20 59.30 59.10 59.30 0.0M
2023-07-03 59.80 60.00 59.50 59.60 0.0M
2023-06-30 59.60 60.00 59.60 59.70 0.0M
2023-06-29 59.40 59.80 59.40 59.80 0.0M
2023-06-28 59.30 59.50 59.04 59.40 0.0M
2023-06-27 59.20 59.40 59.00 59.10 0.0M
2023-06-26 58.64 58.64 58.40 58.60 0.1M
2023-06-23 58.84 58.84 58.20 58.20 0.1M
2023-06-22 59.10 59.30 58.80 58.90 0.1M
2023-06-21 59.00 59.00 58.80 58.80 0.1M
2023-06-20 59.00 59.40 59.00 59.40 0.1M
2023-06-19 58.90 59.00 58.70 59.00 0.0M
2023-06-16 59.50 61.20 59.50 59.50 0.0M
2023-06-15 58.90 59.20 58.80 58.80 0.0M
2023-06-14 59.30 59.50 59.20 59.30 0.0M
2023-06-13 59.40 59.70 59.29 59.70 0.0M
2023-06-12 58.90 58.90 58.30 58.50 0.0M
2023-06-09 58.90 59.10 58.80 59.10 0.0M
2023-06-08 58.30 58.60 58.10 58.30 0.0M
2023-06-07 59.10 59.10 58.70 58.70 0.1M
2023-06-06 58.20 58.70 58.20 58.70 0.0M
2023-06-05 57.40 57.80 57.40 57.40 0.0M
2023-06-02 55.90 56.70 55.90 56.50 0.0M
2023-06-01 56.00 56.10 55.60 56.10 0.0M
2023-05-31 56.00 56.00 54.90 55.10 0.1M
2023-05-30 55.80 56.80 55.80 56.50 0.0M
2023-05-26 55.30 56.10 55.30 56.10 0.1M
2023-05-25 55.10 55.68 55.00 55.00 0.3M
2023-05-24 55.10 55.20 54.80 55.20 0.0M
2023-05-23 54.98 55.30 54.90 55.00 0.0M
2023-05-22 55.00 55.00 54.80 54.80 0.0M
2023-05-19 54.90 55.60 54.90 55.60 0.0M
2023-05-18 56.20 56.20 54.70 55.00 0.0M
2023-05-17 54.90 55.30 54.70 54.80 0.0M
2023-05-16 55.30 55.60 55.10 55.10 0.0M
2023-05-15 54.97 55.73 54.97 55.30 0.0M
2023-05-12 54.80 55.10 54.70 54.80 0.0M
2023-05-11 54.40 54.40 54.20 54.30 0.0M
2023-05-10 54.00 54.30 53.70 54.30 0.0M
2023-05-09 53.90 54.00 53.20 53.40 0.0M
2023-05-05 53.30 53.70 52.70 53.00 0.0M
2023-05-04 52.60 53.20 52.60 53.10 0.0M
2023-05-03 52.50 52.70 52.40 52.40 0.0M
2023-05-02 53.40 53.40 52.50 52.50 0.0M
2023-04-28 52.40 52.80 52.40 52.80 0.0M
2023-04-27 54.10 54.20 53.50 53.80 0.0M
2023-04-26 53.90 54.50 53.90 54.10 0.0M
2023-04-25 53.90 54.00 53.20 53.20 0.0M
2023-04-24 52.90 53.70 52.90 53.40 0.0M
2023-04-21 52.40 52.60 52.10 52.60 0.0M
2023-04-20 52.60 53.00 52.40 52.50 0.0M
2023-04-19 52.40 53.00 52.30 52.60 0.0M
2023-04-18 52.80 52.80 52.40 52.60 0.0M
2023-04-17 52.80 52.80 52.60 52.60 0.0M
2023-04-14 53.00 53.00 52.90 52.90 0.0M
2023-04-13 51.60 52.90 51.60 52.70 0.1M
2023-04-12 51.50 51.80 51.50 51.80 0.0M
2023-04-11 51.40 52.16 51.40 51.70 0.0M
2023-04-06 52.30 52.30 52.00 52.00 0.0M
2023-04-05 52.20 52.50 51.84 52.40 0.0M
2023-04-04 52.40 52.40 52.20 52.30 0.0M
2023-04-03 52.00 52.40 51.81 52.40 0.0M
2023-03-31 52.10 52.10 51.60 51.80 0.0M
2023-03-30 51.50 51.50 51.30 51.40 0.0M
2023-03-29 50.60 51.60 50.50 51.60 0.0M
2023-03-28 50.50 50.90 50.40 50.60 0.0M
2023-03-27 50.70 50.70 50.40 50.70 0.0M
2023-03-24 51.60 51.60 50.60 50.90 0.0M
2023-03-23 51.60 52.10 51.50 52.10 0.0M
2023-03-22 51.60 51.80 51.40 51.60 0.0M
2023-03-21 50.90 51.80 50.90 51.50 0.0M
2023-03-20 49.85 51.00 49.85 50.80 0.0M
2023-03-17 50.00 50.70 50.00 50.70 0.0M
2023-03-16 49.85 50.30 49.85 50.20 0.0M
2023-03-15 49.80 49.80 48.45 48.60 0.0M
2023-03-14 50.80 51.20 50.80 51.20 0.0M
2023-03-13 51.00 51.00 50.20 50.60 0.0M
2023-03-10 51.50 51.80 51.20 51.60 0.0M
2023-03-09 52.90 53.10 52.50 52.60 0.0M
2023-03-08 52.00 52.60 51.90 52.30 0.0M
2023-03-07 52.60 52.60 52.00 52.00 0.0M
2023-03-06 52.86 52.86 52.40 52.70 0.0M
2023-03-03 51.60 52.20 51.60 51.80 0.0M
2023-03-02 50.80 51.30 50.70 51.20 0.0M
2023-03-01 52.23 52.23 51.60 51.60 0.0M
2023-02-28 50.80 51.00 50.60 50.60 0.0M
2023-02-27 51.20 51.70 51.10 51.30 0.0M
2023-02-24 50.90 51.10 50.80 50.80 0.0M
2023-02-23 50.40 51.00 50.40 51.00 0.0M
2023-02-22 50.20 50.40 49.95 49.95 0.0M
2023-02-21 50.60 50.70 50.40 50.70 0.0M
2023-02-20 51.10 51.10 50.70 50.70 0.0M
2023-02-17 51.30 51.40 51.30 51.40 0.0M
2023-02-16 52.00 52.20 51.90 52.10 0.0M
2023-02-15 52.00 52.30 52.00 52.30 0.0M
2023-02-14 51.90 52.40 51.77 52.20 0.0M
2023-02-13 51.50 51.90 51.40 51.60 0.0M
2023-02-10 52.21 52.60 52.10 52.60 0.0M
2023-02-09 52.50 52.50 52.50 52.50 0.0M
2023-02-08 52.20 52.80 52.20 52.30 0.0M
2023-02-07 52.50 53.00 52.20 52.20 0.0M
2023-02-06 53.10 53.20 52.80 52.90 0.0M
2023-02-03 52.30 53.50 52.30 52.70 0.1M
2023-02-02 52.10 52.80 52.10 52.70 0.0M
2023-02-01 53.50 53.50 51.70 52.30 0.0M
2023-01-31 52.60 53.40 52.50 53.30 0.0M
2023-01-30 52.14 53.70 52.10 53.40 0.1M
2023-01-27 53.20 54.56 52.80 53.00 0.1M
2023-01-26 54.90 55.10 54.40 54.50 0.0M
2023-01-25 54.69 55.00 54.50 54.70 0.1M
2023-01-24 55.85 56.10 55.60 55.70 0.1M
2023-01-23 57.10 58.80 56.80 58.30 0.0M
2023-01-20 57.40 57.70 57.40 57.50 0.0M
2023-01-19 56.70 57.10 56.70 56.90 0.0M
2023-01-18 56.70 57.00 56.02 56.90 0.1M
2023-01-17 55.70 56.40 55.42 56.30 0.2M
2023-01-16 57.71 57.71 55.80 55.80 0.2M
2023-01-13 57.20 57.40 56.74 57.10 0.3M
2023-01-12 56.60 57.50 56.60 57.50 0.0M
2023-01-11 57.76 58.50 57.76 57.90 0.0M
2023-01-10 57.92 58.70 57.92 58.30 0.0M
2023-01-09 58.10 58.80 58.00 58.70 0.0M
2023-01-06 56.70 57.70 56.70 57.40 0.0M
2023-01-05 57.10 58.00 56.62 57.30 0.1M
2023-01-04 57.85 58.60 57.85 58.60 0.0M
2023-01-03 57.90 58.30 57.90 58.30 0.0M