AU Small Finance Bank Limited (BOM:540611)
India · Delayed Price · Currency is INR 972.80
+26.75 (2.83%)
At close: Mar 5, 2026
AU Small Finance Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 965.45 | 980.40 | 962.05 | 964.10 | 964.10 | -0.89% | 35,443 |
| Mar 5, 2026 | 948.65 | 976.30 | 948.65 | 972.80 | 972.80 | 2.83% | 40,130 |
| Mar 4, 2026 | 932.25 | 956.65 | 932.25 | 946.05 | 946.05 | -0.56% | 109,659 |
| Mar 2, 2026 | 890.95 | 963.00 | 890.95 | 951.40 | 951.40 | -0.76% | 89,656 |
| Feb 27, 2026 | 970.60 | 973.25 | 951.60 | 958.65 | 958.65 | -1.48% | 123,336 |
| Feb 26, 2026 | 998.80 | 998.80 | 967.90 | 973.10 | 973.10 | -0.93% | 97,176 |
| Feb 25, 2026 | 1,002.10 | 1,006.85 | 978.25 | 982.20 | 982.20 | -1.98% | 73,710 |
| Feb 24, 2026 | 965.95 | 1,005.10 | 965.95 | 1,002.05 | 1,002.05 | 2.83% | 109,338 |
| Feb 23, 2026 | 990.00 | 998.00 | 950.50 | 974.45 | 974.45 | -5.30% | 1,050,601 |
| Feb 20, 2026 | 1,019.00 | 1,032.45 | 1,009.15 | 1,028.95 | 1,028.95 | 1.18% | 34,110 |
| Feb 19, 2026 | 1,024.00 | 1,038.75 | 1,013.20 | 1,016.95 | 1,016.95 | -0.54% | 96,218 |
| Feb 18, 2026 | 999.90 | 1,023.95 | 995.75 | 1,022.45 | 1,022.45 | 2.27% | 99,599 |
| Feb 17, 2026 | 1,016.90 | 1,016.90 | 994.70 | 999.80 | 999.80 | -1.03% | 47,231 |
| Feb 16, 2026 | 980.25 | 1,011.10 | 980.25 | 1,010.20 | 1,010.20 | 1.51% | 81,970 |
| Feb 13, 2026 | 981.15 | 1,004.05 | 981.15 | 995.15 | 995.15 | -0.53% | 392,597 |
| Feb 12, 2026 | 990.20 | 1,002.70 | 981.05 | 1,000.50 | 1,000.50 | 1.05% | 68,638 |
| Feb 11, 2026 | 1,004.05 | 1,009.75 | 985.15 | 990.10 | 990.10 | -1.07% | 30,676 |
| Feb 10, 2026 | 1,010.00 | 1,010.00 | 990.00 | 1,000.85 | 1,000.85 | -0.38% | 11,136 |
| Feb 9, 2026 | 998.85 | 1,008.90 | 981.60 | 1,004.70 | 1,004.70 | 1.42% | 989,784 |
| Feb 6, 2026 | 963.85 | 992.55 | 963.85 | 990.65 | 990.65 | 0.47% | 22,647 |
| Feb 5, 2026 | 980.50 | 989.60 | 974.10 | 986.05 | 986.05 | 0.58% | 82,256 |
| Feb 4, 2026 | 988.00 | 989.05 | 972.00 | 980.40 | 980.40 | -0.20% | 23,054 |
| Feb 3, 2026 | 998.35 | 1,014.60 | 979.90 | 982.40 | 982.40 | 2.02% | 17,387 |
| Feb 2, 2026 | 984.25 | 984.25 | 952.00 | 962.95 | 962.95 | -1.51% | 16,054 |
| Feb 1, 2026 | 978.05 | 990.05 | 945.75 | 977.75 | 977.75 | -0.38% | 14,745 |
| Jan 30, 2026 | 972.75 | 995.00 | 966.00 | 981.45 | 981.45 | -0.65% | 287,076 |
| Jan 29, 2026 | 962.20 | 992.70 | 960.75 | 987.85 | 987.85 | 2.68% | 47,216 |
| Jan 28, 2026 | 960.95 | 970.65 | 955.20 | 962.10 | 962.10 | -0.13% | 190,631 |
| Jan 27, 2026 | 980.85 | 980.85 | 944.55 | 963.35 | 963.35 | -0.34% | 61,602 |
| Jan 23, 2026 | 1,001.15 | 1,001.50 | 961.80 | 966.65 | 966.65 | -3.34% | 33,602 |
| Jan 22, 2026 | 1,005.15 | 1,016.45 | 982.30 | 1,000.10 | 1,000.10 | 0.53% | 42,059 |
| Jan 21, 2026 | 1,009.70 | 1,027.30 | 968.85 | 994.80 | 994.80 | -0.60% | 151,836 |
| Jan 20, 2026 | 1,021.95 | 1,022.05 | 992.60 | 1,000.80 | 1,000.80 | -1.95% | 31,420 |
| Jan 19, 2026 | 1,018.90 | 1,025.45 | 1,010.80 | 1,020.70 | 1,020.70 | -0.43% | 48,555 |
| Jan 16, 2026 | 976.35 | 1,029.60 | 971.35 | 1,025.15 | 1,025.15 | 5.00% | 146,150 |
| Jan 14, 2026 | 963.50 | 980.00 | 963.50 | 976.35 | 976.35 | 0.51% | 25,936 |
| Jan 13, 2026 | 1,019.85 | 1,019.85 | 959.00 | 971.40 | 971.40 | -3.52% | 573,574 |
| Jan 12, 2026 | 998.95 | 1,009.95 | 991.55 | 1,006.85 | 1,006.85 | 0.78% | 23,707 |
| Jan 9, 2026 | 992.25 | 1,005.75 | 990.00 | 999.05 | 999.05 | 0.70% | 35,429 |
| Jan 8, 2026 | 1,001.95 | 1,006.70 | 988.40 | 992.10 | 992.10 | -1.25% | 22,907 |
| Jan 7, 2026 | 980.25 | 1,016.60 | 980.25 | 1,004.70 | 1,004.70 | -0.37% | 14,177 |
| Jan 6, 2026 | 1,012.70 | 1,018.25 | 1,001.40 | 1,008.40 | 1,008.40 | -0.58% | 16,119 |
| Jan 5, 2026 | 1,016.05 | 1,025.65 | 1,006.10 | 1,014.30 | 1,014.30 | 1.53% | 48,527 |
| Jan 2, 2026 | 1,006.05 | 1,010.85 | 996.90 | 999.05 | 999.05 | -0.05% | 34,081 |
| Jan 1, 2026 | 994.50 | 1,002.90 | 991.60 | 999.55 | 999.55 | 0.52% | 12,687 |
| Dec 31, 2025 | 1,002.10 | 1,006.10 | 990.00 | 994.40 | 994.40 | -0.17% | 21,921 |
| Dec 30, 2025 | 987.90 | 1,000.00 | 980.85 | 996.05 | 996.05 | 0.99% | 43,490 |
| Dec 29, 2025 | 977.45 | 988.80 | 966.80 | 986.25 | 986.25 | 1.19% | 12,927 |
| Dec 26, 2025 | 967.35 | 981.60 | 967.35 | 974.65 | 974.65 | 0.05% | 21,877 |
| Dec 24, 2025 | 985.00 | 986.80 | 972.15 | 974.15 | 974.15 | -0.64% | 20,446 |