Mercados españoles cerrados

Axis Bank Limited (AXISBANK.BO)

BSE - BSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
1.292,10-17,00 (-1,30%)
Al cierre: 03:40PM IST
Intervalo de fechas:
20 jul 2023 - 20 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 jul 20241305,201305,901288,001292,101292,10395.930
18 jul 20241300,001318,001294,801309,101309,10225.178
16 jul 20241307,651315,001300,051303,951303,9580.842
15 jul 20241318,951324,551305,601307,651307,651.037.551
12 jul 20241291,651339,551291,651317,801317,80624.354
12 jul 20241 Dividendo
11 jul 20241299,001301,101276,601296,801295,80133.624
10 jul 20241288,851294,001276,001292,101291,1064.388
09 jul 20241286,401292,251279,251289,051288,0638.442
08 jul 20241280,301297,951279,551287,351286,36300.122
05 jul 20241276,751295,001273,801287,301286,31536.416
04 jul 20241289,001292,901268,601280,251279,2681.940
03 jul 20241255,201288,151243,051279,751278,76232.760
02 jul 20241264,901265,001238,901253,751252,7882.613
01 jul 20241274,701274,701256,301261,701260,73606.194
28 jun 20241288,851289,951261,451265,701264,72447.965
27 jun 20241306,351308,551280,001288,851287,86314.270
26 jun 20241277,051292,451259,401285,901284,9197.702
25 jun 20241239,651278,001226,051269,901268,92317.101
24 jun 20241235,451235,451225,301228,101227,15924.425
21 jun 20241245,051245,951223,401236,901235,95872.963
20 jun 20241233,951241,551220,401238,951237,99118.212
19 jun 20241194,901243,001186,651226,251225,30257.409
18 jun 20241190,001193,051181,401191,251190,3372.845
14 jun 20241176,251184,251170,501180,551179,64651.288
13 jun 20241200,601201,201173,351174,401173,4960.226
12 jun 20241190,851205,901184,051187,451186,53102.174
11 jun 20241205,001209,201190,701193,851192,93124.776
10 jun 20241193,951212,001185,401200,451199,52907.913
07 jun 20241175,951195,251166,701186,701185,78920.992
06 jun 20241188,751195,901163,701171,551170,65132.542
05 jun 20241133,101192,401111,001184,601183,69235.010
04 jun 20241223,901223,901101,651131,801130,93690.013
03 jun 20241185,101241,901185,101224,051223,111.006.647
31 may 20241173,201178,401153,401161,751160,85636.239
30 may 20241157,001179,251155,651171,351170,45186.173
29 may 20241174,951184,551156,251159,701158,8158.619
28 may 20241189,951192,001178,801182,401181,49126.425
27 may 20241180,001196,001168,501187,251186,33566.686
24 may 20241165,001176,951160,851174,251173,34371.475
23 may 20241126,001169,501126,001164,951164,05299.775
22 may 20241147,951147,951118,751127,701126,8376.219
21 may 20241137,001145,201129,151137,601136,7279.431
17 may 20241130,851146,251126,001141,401140,52500.927
16 may 20241132,301144,151111,651140,151139,27163.197
15 may 20241125,751130,501119,001127,601126,7387.974
14 may 20241127,051135,651118,301122,351121,4881.299
13 may 20241115,151136,251105,551134,851133,97262.993
10 may 20241123,001140,001113,451119,901119,04405.033
09 may 20241121,101133,501112,001115,201114,3483.802
08 may 20241123,451135,251118,751128,851127,9863.872
07 may 20241145,651148,501124,101127,451126,58126.167
06 may 20241143,251156,201137,201144,151143,27171.454
03 may 20241150,651162,601134,001141,051140,17190.924
02 may 20241157,201173,451148,501149,751148,86166.922
30 abr 20241163,201182,801155,001166,151165,25274.461
29 abr 20241131,451164,101125,151159,451158,56352.734
26 abr 20241131,401141,051122,601130,051129,18558.432
25 abr 20241098,301133,651086,101127,351126,481.159.891
24 abr 20241055,451069,001055,451063,701062,88118.922
23 abr 20241058,651060,001049,201056,451055,6455.715
22 abr 20241036,001058,301035,001053,701052,89467.608
19 abr 20241013,051036,90995,951029,501028,71800.376
18 abr 20241049,951051,001013,751024,151023,36185.932
16 abr 20241049,001057,501044,501052,801051,99114.091
15 abr 20241062,051070,001055,701058,551057,73265.799
12 abr 20241079,951096,001071,101073,601072,77519.450
10 abr 20241087,101092,851080,801087,301086,46149.345
09 abr 20241094,001094,001071,351080,751079,9233.569.230
08 abr 20241067,001079,251063,201075,201074,37398.055
05 abr 20241061,651062,901048,001058,201057,38286.646
04 abr 20241068,901080,751059,251062,701061,88144.092
03 abr 20241042,451070,001042,451063,401062,58163.986
02 abr 20241052,801055,001040,301047,601046,7992.175
01 abr 20241048,001063,301048,001052,951052,14179.436
28 mar 20241054,001058,451044,551048,301047,49323.012
27 mar 20241050,001057,051044,201053,601052,79139.312
26 mar 20241029,751044,001027,801040,751039,955.062.812
22 mar 20241038,051047,001030,001034,001033,20541.999
21 mar 20241037,551050,051028,451036,201035,40178.710
20 mar 20241051,001057,351031,401033,501032,7078.121
19 mar 20241058,151060,751047,001049,601048,7953.780
18 mar 20241045,301066,701043,301061,351060,53272.522
15 mar 20241057,651057,651030,601048,301047,49464.976
14 mar 20241062,301081,351056,001058,501057,6844.027
13 mar 20241089,051099,251070,901079,701078,8778.939
12 mar 20241103,451121,001085,001096,251095,40188.711
11 mar 20241111,901119,901101,651104,451103,60106.670
07 mar 20241134,951134,951107,401111,901111,04411.052
06 mar 20241091,601131,851091,601125,751124,88259.609
05 mar 20241103,301110,651094,551100,701099,8583.016
04 mar 20241096,351109,201093,501106,501105,65406.572
01 mar 20241074,051101,601074,051099,351098,50431.695
29 feb 20241066,251081,601055,351075,701074,873.834.648
28 feb 20241080,851084,801064,051074,651073,82189.315
27 feb 20241078,201088,001072,051079,451078,62112.631
26 feb 20241093,001093,001079,851085,401084,56216.019
23 feb 20241099,001107,551089,851097,501096,65519.051
22 feb 20241086,751110,851081,551100,651099,80185.525
21 feb 20241093,001093,001073,201084,151083,3175.981
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...