AU Small Finance Bank Limited (BOM:540611)
India · Delayed Price · Currency is INR 990.80
+7.05 (0.72%)
At close: Apr 17, 2026
BOM:540611 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 894.05 | 905.50 | 882.70 | 884.20 | 884.20 | -2.02% | 34,994 |
| Mar 12, 2026 | 915.50 | 915.50 | 899.85 | 902.45 | 902.45 | -1.69% | 25,446 |
| Mar 11, 2026 | 947.85 | 947.85 | 915.10 | 917.95 | 917.95 | -2.15% | 18,066 |
| Mar 10, 2026 | 932.25 | 949.50 | 930.00 | 938.10 | 938.10 | 0.78% | 22,166 |
| Mar 9, 2026 | 948.90 | 948.90 | 914.30 | 930.85 | 930.85 | -3.45% | 49,026 |
| 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 |