AU Small Finance Bank Limited (BOM:540611)
India · Delayed Price · Currency is INR 987.10
-17.80 (-1.77%)
At close: May 29, 2026
BOM:540611 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 988.35 | 997.60 | 965.35 | 969.15 | 969.15 | -1.82% | 34,901 |
| May 29, 2026 | 1,023.30 | 1,023.30 | 973.40 | 987.10 | 987.10 | -1.77% | 712,642 |
| May 27, 2026 | 1,011.50 | 1,024.75 | 1,002.00 | 1,004.90 | 1,004.90 | -0.75% | 29,269 |
| May 26, 2026 | 1,008.30 | 1,018.00 | 997.70 | 1,012.50 | 1,012.50 | 1.37% | 28,286 |
| May 25, 2026 | 978.95 | 1,007.80 | 978.95 | 998.85 | 998.85 | 2.10% | 61,174 |
| May 22, 2026 | 960.60 | 980.90 | 960.60 | 978.30 | 978.30 | 2.00% | 47,724 |
| May 21, 2026 | 984.85 | 985.00 | 953.40 | 959.10 | 959.10 | -1.56% | 27,278 |
| May 20, 2026 | 965.05 | 977.00 | 948.60 | 974.25 | 974.25 | 0.25% | 246,769 |
| May 19, 2026 | 981.00 | 984.70 | 968.60 | 971.80 | 971.80 | -0.75% | 29,245 |
| May 18, 2026 | 977.35 | 984.00 | 969.35 | 979.10 | 979.10 | -1.21% | 48,709 |
| May 15, 2026 | 1,007.10 | 1,009.90 | 976.35 | 991.10 | 991.10 | -1.36% | 48,870 |
| May 14, 2026 | 991.30 | 1,007.00 | 991.00 | 1,004.80 | 1,004.80 | 1.06% | 21,217 |
| May 13, 2026 | 1,007.85 | 1,010.40 | 990.50 | 994.30 | 994.30 | -0.50% | 25,261 |
| May 12, 2026 | 1,012.25 | 1,022.65 | 997.75 | 999.30 | 999.30 | -2.10% | 30,549 |
| May 11, 2026 | 1,045.00 | 1,045.00 | 1,017.30 | 1,020.70 | 1,020.70 | -2.83% | 37,280 |
| May 8, 2026 | 1,033.50 | 1,051.90 | 1,027.00 | 1,050.40 | 1,050.40 | 1.76% | 101,179 |
| May 7, 2026 | 1,024.00 | 1,041.00 | 1,020.00 | 1,032.25 | 1,032.25 | 0.76% | 71,640 |
| May 6, 2026 | 1,010.75 | 1,028.25 | 1,001.60 | 1,024.45 | 1,024.45 | 1.70% | 63,073 |
| May 5, 2026 | 1,024.50 | 1,024.50 | 1,002.25 | 1,007.30 | 1,007.30 | -0.78% | 41,528 |
| May 4, 2026 | 1,019.15 | 1,035.00 | 1,011.35 | 1,015.25 | 1,015.25 | -0.20% | 172,695 |
| Apr 30, 2026 | 1,023.75 | 1,025.75 | 998.20 | 1,017.25 | 1,017.25 | 0.01% | 139,545 |
| Apr 29, 2026 | 1,026.05 | 1,036.75 | 1,010.70 | 1,017.15 | 1,017.15 | -0.50% | 36,607 |
| Apr 28, 2026 | 1,064.00 | 1,064.00 | 1,018.00 | 1,022.30 | 1,022.30 | -2.03% | 188,155 |
| Apr 27, 2026 | 1,063.95 | 1,063.95 | 1,028.50 | 1,043.45 | 1,043.45 | -2.08% | 67,283 |
| Apr 24, 2026 | 1,058.55 | 1,079.65 | 1,047.15 | 1,065.60 | 1,065.60 | 0.86% | 113,607 |
| Apr 23, 2026 | 1,042.95 | 1,059.00 | 1,035.25 | 1,056.50 | 1,056.50 | 1.32% | 148,310 |
| Apr 22, 2026 | 1,039.85 | 1,054.20 | 1,032.55 | 1,042.75 | 1,042.75 | 0.50% | 151,263 |
| Apr 21, 2026 | 997.00 | 1,042.35 | 997.00 | 1,037.55 | 1,037.55 | 4.04% | 83,216 |
| Apr 20, 2026 | 981.00 | 1,011.00 | 981.00 | 997.30 | 997.30 | 0.66% | 69,120 |
| Apr 17, 2026 | 981.25 | 993.80 | 978.30 | 990.80 | 990.80 | 0.72% | 16,859 |
| Apr 16, 2026 | 995.00 | 995.00 | 976.95 | 983.75 | 983.75 | 0.26% | 240,617 |
| Apr 15, 2026 | 995.55 | 1,000.55 | 979.05 | 981.20 | 981.20 | 0.21% | 27,796 |
| Apr 13, 2026 | 974.25 | 981.75 | 947.95 | 979.10 | 979.10 | -0.25% | 18,714 |
| Apr 10, 2026 | 964.95 | 986.00 | 964.90 | 981.60 | 981.60 | 1.95% | 49,397 |
| Apr 9, 2026 | 970.00 | 974.60 | 957.40 | 962.85 | 962.85 | -0.47% | 32,874 |
| Apr 8, 2026 | 945.20 | 972.20 | 924.25 | 967.40 | 967.40 | 9.00% | 149,932 |
| Apr 7, 2026 | 870.10 | 890.45 | 861.95 | 887.50 | 887.50 | 0.37% | 47,940 |
| Apr 6, 2026 | 875.30 | 886.00 | 857.00 | 884.25 | 884.25 | 1.87% | 30,640 |
| Apr 2, 2026 | 851.95 | 871.50 | 832.00 | 868.05 | 868.05 | -0.69% | 43,485 |
| Apr 1, 2026 | 851.45 | 884.60 | 851.45 | 874.10 | 874.10 | 3.72% | 49,591 |
| Mar 30, 2026 | 870.15 | 874.80 | 836.65 | 842.75 | 842.75 | -4.57% | 97,947 |
| Mar 27, 2026 | 900.00 | 904.90 | 878.05 | 883.10 | 883.10 | -2.98% | 48,493 |
| Mar 25, 2026 | 886.00 | 919.10 | 882.50 | 910.25 | 910.25 | 3.66% | 48,733 |
| Mar 24, 2026 | 862.40 | 886.85 | 857.90 | 878.10 | 878.10 | 3.36% | 54,042 |
| Mar 23, 2026 | 887.55 | 889.05 | 847.15 | 849.55 | 849.55 | -5.51% | 992,239 |
| Mar 20, 2026 | 906.45 | 920.00 | 890.60 | 899.05 | 899.05 | -0.32% | 126,053 |
| Mar 19, 2026 | 921.75 | 921.75 | 896.00 | 901.90 | 901.90 | -3.03% | 37,707 |
| Mar 18, 2026 | 917.95 | 932.00 | 901.70 | 930.10 | 930.10 | 3.09% | 43,967 |
| Mar 17, 2026 | 885.05 | 904.05 | 875.00 | 902.25 | 902.25 | 1.96% | 31,465 |
| Mar 16, 2026 | 868.55 | 899.60 | 868.55 | 884.90 | 884.90 | 0.08% | 596,067 |