AU Small Finance Bank Limited (BOM:540611)
India · Delayed Price · Currency is INR 718.10
-11.55 (-1.58%)
At close: Aug 29, 2025
AU Small Finance Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 726.00 | 730.85 | 716.25 | 718.10 | 718.10 | -1.58% | 34,828 |
| Aug 28, 2025 | 744.50 | 750.80 | 728.00 | 729.65 | 729.65 | -2.13% | 27,426 |
| Aug 26, 2025 | 739.55 | 750.15 | 739.50 | 745.50 | 745.50 | -0.56% | 26,851 |
| Aug 25, 2025 | 736.15 | 753.00 | 736.15 | 749.70 | 749.70 | 0.99% | 36,827 |
| Aug 22, 2025 | 752.45 | 759.90 | 740.00 | 742.35 | 742.35 | -1.34% | 29,899 |
| Aug 21, 2025 | 759.55 | 760.85 | 751.05 | 752.45 | 752.45 | -0.89% | 17,050 |
| Aug 20, 2025 | 759.30 | 761.05 | 745.80 | 759.20 | 759.20 | 0.16% | 31,252 |
| Aug 19, 2025 | 755.75 | 764.95 | 754.50 | 757.95 | 757.95 | -0.51% | 38,940 |
| Aug 18, 2025 | 756.95 | 773.00 | 752.30 | 761.85 | 761.85 | 1.37% | 161,438 |
| Aug 14, 2025 | 746.20 | 752.35 | 741.05 | 751.55 | 751.55 | 1.85% | 141,900 |
| Aug 13, 2025 | 730.50 | 742.30 | 729.20 | 737.90 | 737.90 | 1.93% | 102,042 |
| Aug 12, 2025 | 738.85 | 741.50 | 721.65 | 723.90 | 723.90 | -1.42% | 89,811 |
| Aug 11, 2025 | 747.75 | 747.75 | 725.80 | 734.30 | 734.30 | -0.62% | 198,185 |
| Aug 8, 2025 | 800.00 | 800.00 | 736.85 | 738.90 | 738.90 | -0.69% | 583,864 |
| Aug 7, 2025 | 734.70 | 745.00 | 725.00 | 744.00 | 744.00 | 1.27% | 25,544 |
| Aug 6, 2025 | 743.60 | 744.85 | 723.45 | 734.70 | 734.70 | -1.04% | 19,976 |
| Aug 5, 2025 | 748.80 | 755.85 | 739.60 | 742.45 | 742.45 | -1.34% | 27,645 |
| Aug 4, 2025 | 740.90 | 755.50 | 740.90 | 752.50 | 752.50 | 1.50% | 162,279 |
| Aug 1, 2025 | 740.05 | 751.00 | 739.15 | 741.35 | 741.35 | 0.02% | 22,016 |
| Jul 31, 2025 | 731.95 | 749.60 | 731.95 | 741.20 | 741.20 | -0.69% | 1,198,024 |
| Jul 30, 2025 | 735.05 | 754.20 | 735.05 | 746.35 | 746.35 | 0.87% | 44,823 |
| Jul 29, 2025 | 727.05 | 741.60 | 727.05 | 739.90 | 739.90 | 1.77% | 184,817 |
| Jul 28, 2025 | 731.95 | 737.15 | 724.30 | 727.00 | 727.00 | -0.85% | 112,436 |
| Jul 25, 2025 | 744.45 | 747.85 | 727.75 | 733.20 | 733.20 | -1.67% | 150,128 |
| Jul 24, 2025 | 739.65 | 746.50 | 733.00 | 745.65 | 745.65 | 1.27% | 134,774 |
| Jul 23, 2025 | 725.20 | 738.95 | 721.50 | 736.30 | 736.30 | 1.43% | 98,161 |
| Jul 22, 2025 | 750.20 | 753.65 | 724.40 | 725.90 | 725.90 | -3.63% | 289,620 |
| Jul 21, 2025 | 774.95 | 774.95 | 734.85 | 753.25 | 753.25 | -5.20% | 301,111 |
| Jul 18, 2025 | 796.55 | 800.30 | 786.30 | 794.60 | 794.60 | -0.24% | 34,312 |
| Jul 17, 2025 | 798.25 | 802.55 | 788.20 | 796.55 | 796.55 | -0.11% | 132,078 |
| Jul 16, 2025 | 810.25 | 814.20 | 795.00 | 797.40 | 797.40 | -1.57% | 45,547 |
| Jul 15, 2025 | 813.80 | 820.85 | 802.40 | 810.10 | 810.10 | 0.62% | 163,581 |
| Jul 14, 2025 | 807.40 | 814.30 | 797.40 | 805.10 | 805.10 | -1.87% | 111,372 |
| Jul 11, 2025 | 829.00 | 832.55 | 817.25 | 820.45 | 820.45 | -0.92% | 17,744 |
| Jul 10, 2025 | 821.05 | 829.75 | 821.05 | 828.05 | 828.05 | 0.31% | 9,673 |
| Jul 9, 2025 | 822.05 | 827.90 | 816.85 | 825.50 | 825.50 | 0.79% | 20,813 |
| Jul 8, 2025 | 813.90 | 820.45 | 804.00 | 819.00 | 819.00 | 0.69% | 30,360 |
| Jul 7, 2025 | 823.90 | 824.00 | 810.00 | 813.40 | 813.40 | -0.77% | 27,773 |
| Jul 4, 2025 | 811.45 | 820.80 | 807.05 | 819.75 | 819.75 | 1.04% | 28,911 |
| Jul 3, 2025 | 818.90 | 822.00 | 810.00 | 811.30 | 810.30 | -0.89% | 55,175 |
| Jul 2, 2025 | 838.15 | 840.95 | 816.55 | 818.60 | 817.59 | -2.10% | 44,344 |
| Jul 1, 2025 | 817.25 | 840.00 | 817.25 | 836.15 | 835.12 | 2.25% | 96,727 |
| Jun 30, 2025 | 813.70 | 822.05 | 809.20 | 817.75 | 816.74 | 0.96% | 33,636 |
| Jun 27, 2025 | 819.75 | 819.80 | 803.80 | 809.95 | 808.95 | -1.19% | 43,060 |
| Jun 26, 2025 | 810.20 | 823.50 | 806.40 | 819.70 | 818.69 | 1.53% | 76,408 |
| Jun 25, 2025 | 800.75 | 810.95 | 794.45 | 807.35 | 806.36 | 0.83% | 38,917 |
| Jun 24, 2025 | 805.45 | 805.45 | 791.00 | 800.70 | 799.71 | 0.56% | 24,759 |
| Jun 23, 2025 | 796.05 | 802.40 | 789.40 | 796.25 | 795.27 | 0.15% | 68,788 |
| Jun 20, 2025 | 784.15 | 797.15 | 784.15 | 795.05 | 794.07 | 0.68% | 23,327 |
| Jun 19, 2025 | 799.35 | 808.00 | 787.75 | 789.65 | 788.68 | -0.63% | 134,804 |