AU Small Finance Bank Limited (BOM:540611)
India · Delayed Price · Currency is INR 994.00
-36.95 (-3.58%)
At close: Oct 7, 2026
BOM:540611 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1,025.00 | 1,026.65 | 988.90 | 994.00 | 994.00 | -3.58% | 57,050 |
| Oct 6, 2026 | 1,041.70 | 1,041.70 | 1,016.75 | 1,030.95 | 1,030.95 | 0.19% | 31,199 |
| Oct 5, 2026 | 999.00 | 1,034.90 | 998.65 | 1,029.00 | 1,029.00 | 3.88% | 100,727 |
| Oct 1, 2026 | 1,006.30 | 1,009.35 | 974.00 | 990.60 | 990.60 | -2.40% | 220,030 |
| Sep 30, 2026 | 997.50 | 1,015.00 | 996.00 | 1,015.00 | 1,015.00 | 1.91% | 18,822 |
| Sep 29, 2026 | 998.00 | 999.65 | 984.60 | 996.00 | 996.00 | -0.20% | 42,878 |
| Sep 28, 2026 | 1,022.55 | 1,022.55 | 995.50 | 998.00 | 998.00 | -1.77% | 385,431 |
| Sep 25, 2026 | 1,000.10 | 1,021.20 | 998.00 | 1,016.00 | 1,016.00 | 1.60% | 892,458 |
| Sep 24, 2026 | 1,037.40 | 1,037.40 | 1,000.00 | 1,000.00 | 1,000.00 | -4.95% | 155,484 |
| Sep 23, 2026 | 1,034.90 | 1,055.75 | 1,034.00 | 1,052.10 | 1,052.10 | 1.55% | 45,067 |
| Sep 22, 2026 | 1,037.70 | 1,050.00 | 1,028.00 | 1,036.00 | 1,036.00 | -0.32% | 12,573 |
| Sep 21, 2026 | 1,045.90 | 1,046.00 | 1,038.05 | 1,039.35 | 1,039.35 | -0.16% | 11,364 |
| Sep 18, 2026 | 1,043.15 | 1,046.25 | 1,034.20 | 1,041.00 | 1,041.00 | 0.42% | 10,161 |
| Sep 17, 2026 | 1,027.20 | 1,047.50 | 1,022.25 | 1,036.60 | 1,036.60 | 0.12% | 20,058 |
| Sep 16, 2026 | 1,028.90 | 1,037.40 | 1,015.00 | 1,035.40 | 1,035.40 | 0.52% | 34,804 |
| Sep 15, 2026 | 1,069.25 | 1,069.25 | 1,025.00 | 1,030.00 | 1,030.00 | -2.65% | 12,469 |
| Sep 11, 2026 | 1,050.15 | 1,061.00 | 1,033.50 | 1,058.00 | 1,058.00 | -0.66% | 33,564 |
| Sep 10, 2026 | 1,057.75 | 1,065.00 | 1,047.55 | 1,065.00 | 1,065.00 | 0.38% | 38,074 |
| Sep 9, 2026 | 1,060.30 | 1,077.90 | 1,060.30 | 1,061.00 | 1,061.00 | -1.22% | 34,416 |
| Sep 8, 2026 | 1,053.10 | 1,074.10 | 1,051.90 | 1,074.10 | 1,074.10 | 1.48% | 256,342 |
| Sep 7, 2026 | 1,066.65 | 1,066.70 | 1,046.90 | 1,058.40 | 1,058.40 | -0.79% | 33,228 |
| Sep 4, 2026 | 1,081.75 | 1,081.75 | 1,062.00 | 1,066.80 | 1,066.80 | -0.41% | 14,404 |
| Sep 3, 2026 | 1,072.00 | 1,083.00 | 1,066.50 | 1,071.15 | 1,071.15 | -0.77% | 32,241 |
| Sep 2, 2026 | 1,075.00 | 1,079.45 | 1,064.60 | 1,079.45 | 1,079.45 | 0.26% | 22,450 |
| Sep 1, 2026 | 1,073.15 | 1,089.00 | 1,067.10 | 1,076.60 | 1,076.60 | -0.77% | 38,940 |
| Aug 31, 2026 | 1,068.55 | 1,085.00 | 1,063.85 | 1,085.00 | 1,085.00 | 0.71% | 29,354 |
| Aug 28, 2026 | 1,085.05 | 1,094.00 | 1,073.80 | 1,077.40 | 1,077.40 | 0.60% | 22,151 |
| Aug 27, 2026 | 1,118.95 | 1,126.50 | 1,071.00 | 1,071.00 | 1,071.00 | -4.05% | 66,346 |
| Aug 26, 2026 | 1,144.65 | 1,144.65 | 1,116.20 | 1,116.20 | 1,116.20 | -0.81% | 17,196 |
| Aug 25, 2026 | 1,113.00 | 1,143.90 | 1,107.70 | 1,125.35 | 1,125.35 | 1.11% | 146,921 |
| Aug 24, 2026 | 1,127.15 | 1,127.15 | 1,101.00 | 1,113.00 | 1,113.00 | 0.71% | 187,849 |
| 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 |