Invesco NASDAQ Internet E... (PNQI)
44.84
0.42 (0.95%)
At close: Apr 02, 2025, 3:59 PM
AXISBANK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 43.86 | 44.56 | 43.79 | 44.42 | 0.29 | 0.66% | 67,986 |
| Mar 31, 2025 | 43.45 | 44.17 | 42.88 | 44.13 | -0.13 | -0.29% | 73,193 |
| Mar 28, 2025 | 45.50 | 45.50 | 44.21 | 44.26 | -1.65 | -3.59% | 49,423 |
| Mar 27, 2025 | 45.73 | 46.25 | 45.54 | 45.91 | -0.04 | -0.09% | 37,600 |
| Mar 26, 2025 | 46.87 | 46.96 | 45.88 | 45.95 | -0.99 | -2.11% | 63,900 |
| Mar 25, 2025 | 46.73 | 47.12 | 46.72 | 46.94 | 0.39 | 0.84% | 92,200 |
| Mar 24, 2025 | 46.38 | 46.58 | 46.38 | 46.55 | 0.84 | 1.84% | 179,221 |
| Mar 21, 2025 | 44.70 | 45.71 | 44.70 | 45.71 | 0.49 | 1.08% | 166,219 |
| Mar 20, 2025 | 44.94 | 45.87 | 44.94 | 45.22 | -0.19 | -0.42% | 615,842 |
| Mar 19, 2025 | 44.85 | 45.70 | 44.85 | 45.41 | 0.79 | 1.77% | 35,510 |
| Mar 18, 2025 | 45.30 | 45.33 | 44.27 | 44.62 | -1.00 | -2.19% | 36,217 |
| Mar 17, 2025 | 44.99 | 45.84 | 44.99 | 45.62 | 0.61 | 1.36% | 49,249 |
| Mar 14, 2025 | 44.39 | 45.01 | 44.37 | 45.01 | 1.29 | 2.95% | 102,600 |
| Mar 13, 2025 | 44.85 | 44.85 | 43.69 | 43.72 | -1.47 | -3.25% | 102,600 |
| Mar 12, 2025 | 45.44 | 45.56 | 44.53 | 45.19 | 0.59 | 1.32% | 109,500 |
| Mar 11, 2025 | 44.43 | 45.21 | 44.16 | 44.60 | -0.13 | -0.29% | 123,818 |
| Mar 10, 2025 | 45.67 | 45.67 | 44.23 | 44.73 | -1.83 | -3.93% | 98,730 |
| Mar 7, 2025 | 46.38 | 46.93 | 45.36 | 46.56 | -0.11 | -0.24% | 135,404 |
| Mar 6, 2025 | 47.34 | 47.94 | 46.43 | 46.67 | -1.36 | -2.83% | 83,454 |
| Mar 5, 2025 | 47.23 | 48.14 | 46.97 | 48.03 | 1.02 | 2.17% | 119,900 |
| Mar 4, 2025 | 46.73 | 47.66 | 45.99 | 47.01 | -0.23 | -0.49% | 103,650 |
| Mar 3, 2025 | 48.43 | 48.75 | 46.97 | 47.24 | -0.88 | -1.83% | 73,000 |
| Feb 28, 2025 | 47.35 | 48.17 | 47.27 | 48.12 | 0.61 | 1.28% | 48,100 |
| Feb 27, 2025 | 48.76 | 48.90 | 47.51 | 47.51 | -1.10 | -2.26% | 237,100 |
| Feb 26, 2025 | 48.57 | 49.14 | 48.45 | 48.61 | 0.30 | 0.62% | 131,608 |
| Feb 25, 2025 | 48.78 | 48.78 | 47.68 | 48.31 | -0.57 | -1.17% | 264,849 |
| Feb 24, 2025 | 49.43 | 49.43 | 48.51 | 48.88 | -0.62 | -1.25% | 134,588 |
| Feb 21, 2025 | 50.87 | 50.87 | 49.42 | 49.50 | -0.96 | -1.90% | 73,900 |
| Feb 20, 2025 | 50.85 | 50.90 | 50.21 | 50.46 | -0.36 | -0.71% | 32,300 |
| Feb 19, 2025 | 50.84 | 50.88 | 50.37 | 50.82 | -0.19 | -0.37% | 58,100 |
| Feb 18, 2025 | 51.32 | 51.32 | 50.61 | 51.01 | -0.14 | -0.27% | 64,485 |
| Feb 14, 2025 | 51.01 | 51.23 | 50.83 | 51.15 | 0.23 | 0.45% | 80,410 |
| Feb 13, 2025 | 50.24 | 50.95 | 50.10 | 50.92 | 0.64 | 1.27% | 80,600 |
| Feb 12, 2025 | 49.50 | 50.34 | 49.41 | 50.28 | 0.31 | 0.62% | 257,016 |
| Feb 11, 2025 | 49.74 | 50.08 | 49.74 | 49.97 | -0.13 | -0.26% | 88,600 |
| Feb 10, 2025 | 50.09 | 50.25 | 50.00 | 50.10 | 0.60 | 1.21% | 92,500 |
| Feb 7, 2025 | 49.88 | 50.27 | 49.50 | 49.50 | -0.25 | -0.50% | 230,000 |
| Feb 6, 2025 | 49.51 | 49.83 | 49.51 | 49.75 | 0.12 | 0.24% | 44,521 |
| Feb 5, 2025 | 49.49 | 49.69 | 49.30 | 49.63 | -0.56 | -1.12% | 49,700 |
| Feb 4, 2025 | 49.71 | 50.19 | 49.71 | 50.19 | 0.77 | 1.56% | 39,709 |
| Feb 3, 2025 | 48.67 | 49.66 | 48.67 | 49.42 | -0.30 | -0.60% | 174,200 |
| Jan 31, 2025 | 50.28 | 50.38 | 49.57 | 49.72 | -0.18 | -0.36% | 79,073 |
| Jan 30, 2025 | 49.61 | 50.22 | 49.57 | 49.90 | 0.24 | 0.48% | 202,011 |
| Jan 29, 2025 | 49.82 | 49.88 | 49.42 | 49.66 | -0.09 | -0.18% | 54,000 |
| Jan 28, 2025 | 48.84 | 49.83 | 48.74 | 49.75 | 1.01 | 2.07% | 181,937 |
| Jan 27, 2025 | 47.52 | 48.77 | 47.52 | 48.74 | 0.08 | 0.16% | 103,206 |
| Jan 24, 2025 | 48.53 | 48.83 | 48.52 | 48.66 | 0.16 | 0.33% | 117,600 |
| Jan 23, 2025 | 48.01 | 48.50 | 47.97 | 48.50 | 0.38 | 0.79% | 320,100 |
| Jan 22, 2025 | 48.13 | 48.30 | 48.04 | 48.12 | 0.54 | 1.13% | 71,500 |
| Jan 21, 2025 | 47.72 | 47.90 | 47.25 | 47.58 | 0.10 | 0.21% | 396,800 |