AU Small Finance Bank Limited (BOM:540611)
India · Delayed Price · Currency is INR 1,105.15
+20.30 (1.87%)
At close: Aug 21, 2026
BOM:540611 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,094.60 | 1,107.75 | 1,083.95 | 1,105.15 | 1,105.15 | 1.87% | 128,610 |
| Aug 20, 2026 | 1,072.00 | 1,092.30 | 1,072.00 | 1,084.85 | 1,084.85 | 1.26% | 69,425 |
| Aug 19, 2026 | 1,070.00 | 1,080.50 | 1,063.55 | 1,071.30 | 1,071.30 | -0.44% | 23,748 |
| Aug 18, 2026 | 1,070.10 | 1,078.65 | 1,065.00 | 1,076.00 | 1,076.00 | -0.28% | 19,302 |
| Aug 17, 2026 | 1,075.15 | 1,092.55 | 1,072.60 | 1,079.00 | 1,079.00 | -0.80% | 30,612 |
| Aug 14, 2026 | 1,095.00 | 1,096.00 | 1,078.30 | 1,087.70 | 1,087.70 | -1.57% | 33,106 |
| Aug 13, 2026 | 1,081.15 | 1,105.00 | 1,081.15 | 1,105.00 | 1,105.00 | 1.54% | 43,975 |
| Aug 12, 2026 | 1,065.80 | 1,089.00 | 1,062.05 | 1,088.20 | 1,088.20 | 1.05% | 57,419 |
| Aug 11, 2026 | 1,054.25 | 1,076.90 | 1,049.05 | 1,076.90 | 1,076.90 | 0.64% | 65,252 |
| Aug 10, 2026 | 1,060.80 | 1,074.95 | 1,060.80 | 1,070.10 | 1,070.10 | -1.16% | 49,438 |
| Aug 7, 2026 | 1,084.60 | 1,088.20 | 1,067.00 | 1,082.70 | 1,082.70 | -1.00% | 62,876 |
| Aug 6, 2026 | 1,053.40 | 1,105.00 | 1,047.00 | 1,093.60 | 1,093.60 | 4.45% | 2,763,659 |
| Aug 5, 2026 | 1,058.50 | 1,058.50 | 1,043.00 | 1,047.00 | 1,047.00 | 0.10% | 39,770 |
| Aug 4, 2026 | 1,055.45 | 1,055.45 | 1,035.75 | 1,046.00 | 1,046.00 | 0.10% | 19,822 |
| Aug 3, 2026 | 1,057.10 | 1,058.00 | 1,038.45 | 1,045.00 | 1,045.00 | -0.19% | 235,731 |
| Jul 31, 2026 | 1,045.25 | 1,057.20 | 1,035.65 | 1,046.95 | 1,046.95 | 1.74% | 299,180 |
| Jul 30, 2026 | 1,048.80 | 1,048.80 | 1,022.00 | 1,030.05 | 1,029.05 | -1.09% | 437,992 |
| Jul 29, 2026 | 1,048.50 | 1,065.00 | 1,040.05 | 1,041.40 | 1,040.39 | -0.63% | 46,298 |
| Jul 28, 2026 | 1,056.95 | 1,058.80 | 1,044.55 | 1,048.05 | 1,047.03 | -0.46% | 539,541 |
| Jul 27, 2026 | 1,022.05 | 1,062.15 | 1,022.05 | 1,052.90 | 1,051.88 | 5.05% | 229,464 |
| Jul 24, 2026 | 970.00 | 1,015.00 | 967.40 | 1,002.25 | 1,001.28 | 2.66% | 825,841 |
| Jul 23, 2026 | 972.15 | 989.80 | 960.10 | 976.30 | 975.35 | -0.38% | 222,718 |
| Jul 22, 2026 | 999.00 | 1,003.00 | 975.00 | 980.05 | 979.10 | -2.34% | 108,188 |
| Jul 21, 2026 | 989.00 | 1,006.95 | 989.00 | 1,003.50 | 1,002.53 | 1.03% | 249,250 |
| Jul 20, 2026 | 1,034.10 | 1,037.95 | 989.75 | 993.30 | 992.34 | -3.55% | 1,079,600 |
| Jul 17, 2026 | 1,029.20 | 1,034.25 | 1,018.50 | 1,029.90 | 1,028.90 | -0.51% | 55,695 |
| Jul 16, 2026 | 1,028.35 | 1,043.25 | 1,028.00 | 1,035.20 | 1,034.20 | -0.52% | 36,707 |
| Jul 15, 2026 | 1,040.00 | 1,053.00 | 1,037.25 | 1,040.65 | 1,039.64 | 0.25% | 266,489 |
| Jul 14, 2026 | 1,056.25 | 1,056.25 | 1,033.65 | 1,038.10 | 1,037.09 | -2.10% | 38,747 |
| Jul 13, 2026 | 1,063.25 | 1,064.80 | 1,051.25 | 1,060.40 | 1,059.37 | -1.11% | 214,098 |
| Jul 10, 2026 | 1,051.05 | 1,079.90 | 1,051.05 | 1,072.35 | 1,071.31 | 2.38% | 277,064 |
| Jul 9, 2026 | 1,039.85 | 1,050.75 | 1,035.80 | 1,047.40 | 1,046.38 | 0.83% | 22,272 |
| Jul 8, 2026 | 1,052.35 | 1,074.55 | 1,033.10 | 1,038.80 | 1,037.79 | -2.66% | 124,270 |
| Jul 7, 2026 | 1,058.65 | 1,075.00 | 1,058.65 | 1,067.15 | 1,066.11 | 0.62% | 88,154 |
| Jul 6, 2026 | 1,068.00 | 1,090.40 | 1,054.40 | 1,060.60 | 1,059.57 | 0.27% | 662,363 |
| Jul 3, 2026 | 1,050.20 | 1,069.80 | 1,049.30 | 1,057.70 | 1,056.67 | 0.05% | 212,068 |
| Jul 2, 2026 | 1,065.45 | 1,066.00 | 1,048.70 | 1,057.15 | 1,056.12 | 0.55% | 130,874 |
| Jul 1, 2026 | 1,037.05 | 1,054.00 | 1,031.50 | 1,051.35 | 1,050.33 | 1.35% | 74,669 |
| Jun 30, 2026 | 1,032.40 | 1,043.50 | 1,024.85 | 1,037.30 | 1,036.29 | 0.60% | 34,636 |
| Jun 29, 2026 | 1,032.80 | 1,038.80 | 1,015.60 | 1,031.10 | 1,030.10 | -0.27% | 186,046 |
| Jun 25, 2026 | 1,080.00 | 1,080.00 | 1,031.65 | 1,033.90 | 1,032.90 | -3.14% | 230,721 |
| Jun 24, 2026 | 1,025.25 | 1,073.55 | 1,024.00 | 1,067.45 | 1,066.41 | 4.01% | 374,631 |
| Jun 23, 2026 | 1,040.20 | 1,045.00 | 1,022.00 | 1,026.30 | 1,025.30 | -1.93% | 32,446 |
| Jun 22, 2026 | 1,048.20 | 1,050.10 | 1,023.45 | 1,046.50 | 1,045.48 | 1.41% | 50,808 |
| Jun 19, 2026 | 1,025.65 | 1,041.50 | 1,017.95 | 1,032.00 | 1,031.00 | 0.62% | 70,353 |
| Jun 18, 2026 | 1,026.40 | 1,027.85 | 1,017.10 | 1,025.65 | 1,024.65 | 0.48% | 19,108 |
| Jun 17, 2026 | 1,032.50 | 1,032.50 | 1,013.45 | 1,020.75 | 1,019.76 | -0.19% | 17,225 |
| Jun 16, 2026 | 1,040.00 | 1,040.05 | 1,010.05 | 1,022.65 | 1,021.66 | -1.01% | 26,173 |
| Jun 15, 2026 | 1,029.15 | 1,055.55 | 1,023.80 | 1,033.10 | 1,032.10 | 1.70% | 159,634 |
| Jun 12, 2026 | 969.45 | 1,019.20 | 960.00 | 1,015.85 | 1,014.86 | 5.33% | 246,603 |