AU Small Finance Bank Limited (BOM:540611)
India · Delayed Price · Currency is INR 1,000.10
+5.30 (0.53%)
At close: Jan 22, 2026
AU Small Finance Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 984.45 | 985.70 | 976.90 | 980.40 | 980.40 | -0.43% | 41,172 |
| Dec 22, 2025 | 981.20 | 986.40 | 973.00 | 984.60 | 984.60 | -0.06% | 94,412 |
| Dec 19, 2025 | 950.00 | 989.00 | 950.00 | 985.15 | 985.15 | -0.23% | 40,711 |
| Dec 18, 2025 | 990.10 | 993.00 | 982.10 | 987.45 | 987.45 | -0.27% | 8,637 |
| Dec 17, 2025 | 974.25 | 998.75 | 974.25 | 990.10 | 990.10 | 0.99% | 91,445 |
| Dec 16, 2025 | 972.95 | 983.25 | 972.95 | 980.35 | 980.35 | 0.08% | 35,850 |
| Dec 15, 2025 | 961.10 | 983.45 | 958.00 | 979.60 | 979.60 | 1.42% | 43,667 |
| Dec 12, 2025 | 971.40 | 976.80 | 962.25 | 965.85 | 965.85 | -0.75% | 1,319,807 |
| Dec 11, 2025 | 966.65 | 990.35 | 966.65 | 973.15 | 973.15 | -2.04% | 41,961 |
| Dec 10, 2025 | 980.80 | 1,007.65 | 980.80 | 993.45 | 993.45 | 2.30% | 131,978 |
| Dec 9, 2025 | 954.15 | 973.85 | 948.65 | 971.10 | 971.10 | 1.92% | 76,365 |
| Dec 8, 2025 | 961.05 | 962.85 | 946.80 | 952.80 | 952.80 | -0.76% | 16,029 |
| Dec 5, 2025 | 949.95 | 964.60 | 948.90 | 960.10 | 960.10 | 1.19% | 63,775 |
| Dec 4, 2025 | 959.30 | 959.30 | 944.05 | 948.85 | 948.85 | 0.05% | 17,328 |
| Dec 3, 2025 | 950.30 | 953.00 | 938.20 | 948.40 | 948.40 | -0.46% | 12,450 |
| Dec 2, 2025 | 940.90 | 967.00 | 940.90 | 952.80 | 952.80 | 0.26% | 20,908 |
| Dec 1, 2025 | 957.85 | 962.00 | 948.25 | 950.35 | 950.35 | -0.53% | 40,216 |
| Nov 28, 2025 | 940.70 | 956.50 | 940.70 | 955.45 | 955.45 | 0.90% | 13,569 |
| Nov 27, 2025 | 953.05 | 953.10 | 938.80 | 946.90 | 946.90 | -0.73% | 22,888 |
| Nov 26, 2025 | 944.05 | 962.60 | 942.65 | 953.85 | 953.85 | 1.11% | 37,784 |
| Nov 25, 2025 | 925.35 | 946.50 | 925.35 | 943.40 | 943.40 | 2.02% | 42,799 |
| Nov 24, 2025 | 915.00 | 935.90 | 914.90 | 924.75 | 924.75 | 0.98% | 103,397 |
| Nov 21, 2025 | 919.00 | 924.70 | 909.00 | 915.75 | 915.75 | -0.38% | 34,232 |
| Nov 20, 2025 | 928.55 | 928.55 | 917.70 | 919.25 | 919.25 | -0.70% | 27,639 |
| Nov 19, 2025 | 906.05 | 928.30 | 906.05 | 925.75 | 925.75 | 0.63% | 62,100 |
| Nov 18, 2025 | 914.95 | 929.00 | 910.00 | 920.00 | 920.00 | 0.83% | 2,078,085 |
| Nov 17, 2025 | 892.50 | 919.00 | 892.50 | 912.45 | 912.45 | 2.41% | 83,078 |
| Nov 14, 2025 | 886.00 | 894.00 | 882.45 | 890.95 | 890.95 | 0.45% | 27,732 |
| Nov 13, 2025 | 881.00 | 891.40 | 878.75 | 886.95 | 886.95 | 0.59% | 29,884 |
| Nov 12, 2025 | 900.10 | 900.10 | 879.40 | 881.75 | 881.75 | -0.92% | 48,222 |