AU Small Finance Bank Limited (BOM:540611)
India · Delayed Price · Currency is INR 746.35
+6.45 (0.87%)
At close: Jul 30, 2025
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 774.00 | 798.80 | 768.90 | 794.65 | 793.67 | 2.79% | 75,098 |
| Jun 17, 2025 | 781.45 | 783.55 | 771.25 | 773.05 | 772.10 | -1.13% | 29,946 |
| Jun 16, 2025 | 769.35 | 783.35 | 758.60 | 781.90 | 780.94 | 1.75% | 29,092 |
| Jun 13, 2025 | 768.00 | 772.90 | 757.15 | 768.45 | 767.50 | -1.23% | 60,824 |
| Jun 12, 2025 | 775.00 | 784.90 | 772.25 | 778.00 | 777.04 | 0.47% | 128,343 |
| Jun 11, 2025 | 769.95 | 781.45 | 767.30 | 774.35 | 773.40 | 1.26% | 53,689 |
| Jun 10, 2025 | 772.50 | 778.50 | 760.00 | 764.70 | 763.76 | -0.93% | 10,518,730 |
| Jun 9, 2025 | 755.00 | 782.15 | 750.05 | 771.85 | 770.90 | 3.04% | 1,146,134 |
| Jun 6, 2025 | 717.90 | 755.40 | 712.50 | 749.05 | 748.13 | 4.03% | 180,935 |
| Jun 5, 2025 | 735.30 | 735.30 | 713.65 | 720.05 | 719.16 | -0.69% | 28,080 |
| Jun 4, 2025 | 728.75 | 737.95 | 719.65 | 725.05 | 724.16 | -0.47% | 116,165 |
| Jun 3, 2025 | 722.20 | 730.25 | 716.00 | 728.50 | 727.60 | 1.32% | 126,734 |
| Jun 2, 2025 | 688.20 | 721.25 | 688.20 | 719.00 | 718.11 | 3.74% | 121,762 |
| May 30, 2025 | 700.45 | 703.35 | 690.60 | 693.10 | 692.25 | -0.74% | 63,261 |
| May 29, 2025 | 708.85 | 708.85 | 695.40 | 698.25 | 697.39 | -1.17% | 33,209 |
| May 28, 2025 | 702.00 | 709.20 | 699.00 | 706.55 | 705.68 | 0.80% | 27,598 |
| May 27, 2025 | 716.70 | 716.70 | 695.00 | 700.95 | 700.09 | 0.38% | 48,439 |
| May 26, 2025 | 704.30 | 708.00 | 692.50 | 698.30 | 697.44 | 0.34% | 35,009 |