Columbia EM Core ex-China... (XCEM)
29.86
0.08 (0.27%)
At close: Apr 02, 2025, 3:59 PM
AXISBANK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 29.53 | 29.78 | 29.47 | 29.78 | 0.24 | 0.81% | 802,814 |
| Mar 31, 2025 | 29.29 | 29.57 | 29.19 | 29.54 | -0.07 | -0.24% | 313,100 |
| Mar 28, 2025 | 29.92 | 29.96 | 29.56 | 29.61 | -0.50 | -1.66% | 259,513 |
| Mar 27, 2025 | 30.04 | 30.19 | 30.02 | 30.11 | 0.00 | 0.00% | 438,000 |
| Mar 26, 2025 | 30.32 | 30.32 | 30.02 | 30.11 | -0.22 | -0.73% | 135,828 |
| Mar 25, 2025 | 30.29 | 30.37 | 30.25 | 30.33 | 0.08 | 0.26% | 153,800 |
| Mar 24, 2025 | 30.16 | 30.33 | 30.16 | 30.25 | 0.14 | 0.46% | 81,000 |
| Mar 21, 2025 | 29.99 | 30.15 | 29.99 | 30.11 | 0.01 | 0.03% | 330,539 |
| Mar 20, 2025 | 29.97 | 30.13 | 29.97 | 30.10 | -0.01 | -0.03% | 102,000 |
| Mar 19, 2025 | 30.07 | 30.24 | 29.99 | 30.11 | 0.01 | 0.03% | 172,600 |
| Mar 18, 2025 | 30.14 | 30.14 | 29.97 | 30.10 | -0.16 | -0.53% | 133,200 |
| Mar 17, 2025 | 29.88 | 30.33 | 29.88 | 30.26 | 0.36 | 1.20% | 322,900 |
| Mar 14, 2025 | 29.71 | 29.93 | 29.67 | 29.90 | 0.43 | 1.46% | 199,503 |
| Mar 13, 2025 | 29.40 | 29.60 | 29.40 | 29.47 | -0.29 | -0.97% | 357,500 |
| Mar 12, 2025 | 29.67 | 29.80 | 29.59 | 29.76 | 0.34 | 1.16% | 201,000 |
| Mar 11, 2025 | 29.48 | 29.62 | 29.24 | 29.42 | 0.12 | 0.41% | 424,531 |
| Mar 10, 2025 | 29.51 | 29.68 | 29.17 | 29.30 | -0.72 | -2.40% | 182,915 |
| Mar 7, 2025 | 29.75 | 30.03 | 29.64 | 30.02 | 0.21 | 0.70% | 185,630 |
| Mar 6, 2025 | 29.91 | 30.07 | 29.77 | 29.81 | -0.34 | -1.13% | 403,600 |
| Mar 5, 2025 | 29.74 | 30.19 | 29.74 | 30.15 | 0.83 | 2.83% | 2,488,200 |
| Mar 4, 2025 | 29.29 | 29.66 | 29.06 | 29.32 | 0.14 | 0.48% | 475,420 |
| Mar 3, 2025 | 29.60 | 29.68 | 29.12 | 29.18 | -0.11 | -0.38% | 270,200 |
| Feb 28, 2025 | 29.22 | 29.35 | 29.09 | 29.29 | -0.27 | -0.91% | 532,100 |
| Feb 27, 2025 | 30.05 | 30.08 | 29.51 | 29.56 | -0.70 | -2.31% | 799,800 |
| Feb 26, 2025 | 30.24 | 30.44 | 30.20 | 30.26 | 0.11 | 0.36% | 90,500 |
| Feb 25, 2025 | 30.25 | 30.29 | 30.03 | 30.15 | -0.07 | -0.23% | 204,300 |
| Feb 24, 2025 | 30.42 | 30.43 | 30.22 | 30.22 | -0.22 | -0.72% | 142,649 |
| Feb 21, 2025 | 30.74 | 30.75 | 30.36 | 30.44 | -0.28 | -0.91% | 125,300 |
| Feb 20, 2025 | 30.68 | 30.73 | 30.60 | 30.72 | 0.18 | 0.59% | 128,600 |
| Feb 19, 2025 | 30.56 | 30.59 | 30.50 | 30.54 | -0.07 | -0.23% | 147,048 |
| Feb 18, 2025 | 30.63 | 30.69 | 30.57 | 30.61 | 0.19 | 0.62% | 394,608 |
| Feb 14, 2025 | 30.45 | 30.47 | 30.36 | 30.42 | -0.02 | -0.07% | 122,300 |
| Feb 13, 2025 | 30.19 | 30.49 | 30.19 | 30.44 | 0.17 | 0.56% | 158,400 |
| Feb 12, 2025 | 30.10 | 30.34 | 30.08 | 30.27 | -0.07 | -0.23% | 86,700 |
| Feb 11, 2025 | 30.22 | 30.36 | 30.19 | 30.34 | 0.02 | 0.07% | 141,200 |
| Feb 10, 2025 | 30.32 | 30.37 | 30.27 | 30.32 | 0.14 | 0.46% | 167,349 |
| Feb 7, 2025 | 30.47 | 30.47 | 30.12 | 30.18 | -0.19 | -0.63% | 161,447 |
| Feb 6, 2025 | 30.29 | 30.39 | 30.23 | 30.37 | 0.04 | 0.13% | 255,443 |
| Feb 5, 2025 | 30.25 | 30.40 | 30.24 | 30.33 | 0.07 | 0.23% | 82,000 |
| Feb 4, 2025 | 30.04 | 30.29 | 30.03 | 30.26 | 0.42 | 1.41% | 88,704 |
| Feb 3, 2025 | 29.57 | 29.94 | 29.54 | 29.84 | -0.22 | -0.73% | 144,500 |
| Jan 31, 2025 | 30.25 | 30.43 | 30.01 | 30.06 | -0.12 | -0.40% | 309,247 |
| Jan 30, 2025 | 30.08 | 30.32 | 30.00 | 30.18 | 0.31 | 1.04% | 601,400 |
| Jan 29, 2025 | 29.97 | 30.00 | 29.77 | 29.87 | 0.00 | 0.00% | 410,100 |
| Jan 28, 2025 | 29.69 | 29.94 | 29.61 | 29.87 | 0.21 | 0.71% | 176,900 |
| Jan 27, 2025 | 29.74 | 29.88 | 29.57 | 29.66 | -0.85 | -2.79% | 359,364 |
| Jan 24, 2025 | 30.67 | 30.67 | 30.49 | 30.51 | -0.03 | -0.10% | 464,500 |
| Jan 23, 2025 | 30.43 | 30.58 | 30.39 | 30.54 | 0.06 | 0.20% | 433,234 |
| Jan 22, 2025 | 30.52 | 30.58 | 30.43 | 30.48 | 0.17 | 0.56% | 128,327 |
| Jan 21, 2025 | 30.22 | 30.41 | 30.16 | 30.31 | 0.31 | 1.03% | 884,314 |