AU Small Finance Bank Limited (BOM:540611)
India · Delayed Price · Currency is INR 878.10
+0.05 (0.01%)
At close: Oct 31, 2025
AU Small Finance Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 879.40 | 882.95 | 873.05 | 878.10 | 878.10 | 0.01% | 13,706 |
| Oct 30, 2025 | 889.55 | 889.55 | 875.00 | 878.05 | 878.05 | -0.51% | 39,260 |
| Oct 29, 2025 | 885.00 | 885.20 | 874.50 | 882.55 | 882.55 | 0.30% | 53,992 |
| Oct 28, 2025 | 870.25 | 881.25 | 867.75 | 879.95 | 879.95 | 1.86% | 56,030 |
| Oct 27, 2025 | 856.95 | 869.30 | 855.45 | 863.90 | 863.90 | 0.41% | 40,978 |
| Oct 24, 2025 | 874.55 | 874.55 | 858.60 | 860.35 | 860.35 | -1.15% | 57,219 |
| Oct 23, 2025 | 861.00 | 883.90 | 860.95 | 870.35 | 870.35 | 1.10% | 114,367 |
| Oct 21, 2025 | 865.20 | 872.05 | 859.60 | 860.85 | 860.85 | -0.53% | 52,002 |
| Oct 20, 2025 | 806.10 | 873.10 | 806.10 | 865.45 | 865.45 | 9.03% | 2,166,536 |
| Oct 17, 2025 | 798.70 | 801.00 | 785.50 | 793.75 | 793.75 | -0.41% | 41,263 |
| Oct 16, 2025 | 793.40 | 813.65 | 793.40 | 797.00 | 797.00 | -0.53% | 52,748 |
| Oct 15, 2025 | 783.65 | 806.90 | 776.00 | 801.25 | 801.25 | 3.66% | 153,459 |
| Oct 14, 2025 | 776.15 | 776.15 | 762.80 | 772.95 | 772.95 | 0.78% | 17,161 |
| Oct 13, 2025 | 762.80 | 776.50 | 761.05 | 767.00 | 767.00 | 0.50% | 43,326 |
| Oct 10, 2025 | 756.15 | 765.00 | 755.00 | 763.15 | 763.15 | 0.28% | 36,142 |
| Oct 9, 2025 | 773.25 | 773.25 | 756.15 | 761.05 | 761.05 | -1.03% | 297,927 |
| Oct 8, 2025 | 764.10 | 772.10 | 751.90 | 769.00 | 769.00 | 0.67% | 48,752 |
| Oct 7, 2025 | 768.45 | 768.45 | 756.95 | 763.90 | 763.90 | 0.09% | 581,493 |
| Oct 6, 2025 | 744.15 | 764.00 | 744.15 | 763.25 | 763.25 | 2.88% | 95,234 |
| Oct 3, 2025 | 722.95 | 743.30 | 721.10 | 741.85 | 741.85 | 2.19% | 360,182 |
| Oct 1, 2025 | 728.10 | 741.00 | 719.45 | 725.95 | 725.95 | -0.77% | 571,146 |
| Sep 30, 2025 | 733.70 | 740.50 | 729.05 | 731.60 | 731.60 | -0.90% | 53,920 |
| Sep 29, 2025 | 757.35 | 757.35 | 729.60 | 738.25 | 738.25 | -0.63% | 205,827 |
| Sep 26, 2025 | 745.00 | 759.75 | 741.30 | 742.90 | 742.90 | 0.23% | 390,144 |
| Sep 25, 2025 | 734.70 | 747.00 | 729.80 | 741.20 | 741.20 | 0.77% | 52,509 |
| Sep 24, 2025 | 730.05 | 743.20 | 727.25 | 735.50 | 735.50 | 0.52% | 310,597 |
| Sep 23, 2025 | 706.20 | 733.95 | 706.20 | 731.70 | 731.70 | 3.62% | 280,591 |
| Sep 22, 2025 | 715.20 | 719.15 | 703.85 | 706.15 | 706.15 | -1.62% | 25,549 |
| Sep 19, 2025 | 722.40 | 724.00 | 711.30 | 717.80 | 717.80 | -0.28% | 37,310 |
| Sep 18, 2025 | 710.10 | 721.90 | 708.00 | 719.85 | 719.85 | 1.55% | 69,775 |
| Sep 17, 2025 | 710.45 | 711.60 | 698.70 | 708.85 | 708.85 | -0.23% | 65,557 |
| Sep 16, 2025 | 719.65 | 720.05 | 709.20 | 710.45 | 710.45 | -0.46% | 4,024,643 |
| Sep 15, 2025 | 706.65 | 715.00 | 699.75 | 713.75 | 713.75 | 0.94% | 35,170 |
| Sep 12, 2025 | 714.95 | 718.00 | 705.75 | 707.10 | 707.10 | -0.51% | 19,381 |
| Sep 11, 2025 | 714.05 | 714.15 | 709.15 | 710.75 | 710.75 | -0.43% | 20,106 |
| Sep 10, 2025 | 697.75 | 715.00 | 695.70 | 713.80 | 713.80 | 2.34% | 101,440 |
| Sep 9, 2025 | 695.25 | 699.15 | 695.00 | 697.50 | 697.50 | -0.34% | 281,341 |
| Sep 8, 2025 | 690.25 | 703.65 | 690.25 | 699.85 | 699.85 | 0.73% | 174,220 |
| Sep 5, 2025 | 695.15 | 700.00 | 682.50 | 694.75 | 694.75 | -0.06% | 383,921 |
| Sep 4, 2025 | 717.80 | 718.55 | 693.00 | 695.20 | 695.20 | -2.67% | 52,146 |
| Sep 3, 2025 | 710.20 | 716.05 | 710.00 | 714.25 | 714.25 | 0.75% | 779,008 |
| Sep 2, 2025 | 719.25 | 722.65 | 704.35 | 708.90 | 708.90 | -1.77% | 69,714 |
| Sep 1, 2025 | 719.45 | 727.45 | 717.00 | 721.70 | 721.70 | 0.50% | 36,413 |
| 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 |