AU Small Finance Bank Limited (BOM:540611)
India
· Delayed Price · Currency is INR 960.10
+11.25 (1.19%)
At close: Dec 5, 2025
AU Small Finance Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 949.95 | 964.60 | 948.90 | 960.10 | 960.10 | 1.19% | 63,775 |
| Dec 4, 2025 | 959.30 | 959.30 | 944.05 | 948.85 | 948.85 | 0.05% | 17,328 |
| Dec 3, 2025 | 950.30 | 953.00 | 938.20 | 948.40 | 948.40 | -0.46% | 12,450 |
| Dec 2, 2025 | 940.90 | 967.00 | 940.90 | 952.80 | 952.80 | 0.26% | 20,908 |
| Dec 1, 2025 | 957.85 | 962.00 | 948.25 | 950.35 | 950.35 | -0.53% | 40,216 |
| Nov 28, 2025 | 940.70 | 956.50 | 940.70 | 955.45 | 955.45 | 0.90% | 13,569 |
| Nov 27, 2025 | 953.05 | 953.10 | 938.80 | 946.90 | 946.90 | -0.73% | 22,888 |
| Nov 26, 2025 | 944.05 | 962.60 | 942.65 | 953.85 | 953.85 | 1.11% | 37,784 |
| Nov 25, 2025 | 925.35 | 946.50 | 925.35 | 943.40 | 943.40 | 2.02% | 42,799 |
| Nov 24, 2025 | 915.00 | 935.90 | 914.90 | 924.75 | 924.75 | 0.98% | 103,397 |
| Nov 21, 2025 | 919.00 | 924.70 | 909.00 | 915.75 | 915.75 | -0.38% | 34,232 |
| Nov 20, 2025 | 928.55 | 928.55 | 917.70 | 919.25 | 919.25 | -0.70% | 27,639 |
| Nov 19, 2025 | 906.05 | 928.30 | 906.05 | 925.75 | 925.75 | 0.63% | 62,100 |
| Nov 18, 2025 | 914.95 | 929.00 | 910.00 | 920.00 | 920.00 | 0.83% | 2,078,085 |
| Nov 17, 2025 | 892.50 | 919.00 | 892.50 | 912.45 | 912.45 | 2.41% | 83,078 |
| Nov 14, 2025 | 886.00 | 894.00 | 882.45 | 890.95 | 890.95 | 0.45% | 27,732 |
| Nov 13, 2025 | 881.00 | 891.40 | 878.75 | 886.95 | 886.95 | 0.59% | 29,884 |
| Nov 12, 2025 | 900.10 | 900.10 | 879.40 | 881.75 | 881.75 | -0.92% | 48,222 |
| Nov 11, 2025 | 921.75 | 921.75 | 886.25 | 889.90 | 889.90 | -2.82% | 172,669 |
| Nov 10, 2025 | 909.55 | 922.80 | 904.65 | 915.70 | 915.70 | 0.79% | 57,105 |
| Nov 7, 2025 | 876.60 | 909.80 | 870.60 | 908.50 | 908.50 | 3.12% | 70,001 |
| Nov 6, 2025 | 880.25 | 892.80 | 875.50 | 881.00 | 881.00 | 0.10% | 299,632 |
| Nov 4, 2025 | 867.15 | 880.95 | 863.75 | 880.10 | 880.10 | 1.49% | 193,707 |
| Nov 3, 2025 | 875.20 | 885.20 | 865.60 | 867.15 | 867.15 | -1.25% | 752,181 |
| 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 |
| Aug 19, 2025 | 755.75 | 764.95 | 754.50 | 757.95 | 757.95 | -0.51% | 38,940 |
| Aug 18, 2025 | 756.95 | 773.00 | 752.30 | 761.85 | 761.85 | 1.37% | 161,438 |
| Aug 14, 2025 | 746.20 | 752.35 | 741.05 | 751.55 | 751.55 | 1.85% | 141,900 |
| Aug 13, 2025 | 730.50 | 742.30 | 729.20 | 737.90 | 737.90 | 1.93% | 102,042 |
| Aug 12, 2025 | 738.85 | 741.50 | 721.65 | 723.90 | 723.90 | -1.42% | 89,811 |
| Aug 11, 2025 | 747.75 | 747.75 | 725.80 | 734.30 | 734.30 | -0.62% | 198,185 |
| Aug 8, 2025 | 800.00 | 800.00 | 736.85 | 738.90 | 738.90 | -0.69% | 583,864 |
| Aug 7, 2025 | 734.70 | 745.00 | 725.00 | 744.00 | 744.00 | 1.27% | 25,544 |
| Aug 6, 2025 | 743.60 | 744.85 | 723.45 | 734.70 | 734.70 | -1.04% | 19,976 |
| Aug 5, 2025 | 748.80 | 755.85 | 739.60 | 742.45 | 742.45 | -1.34% | 27,645 |
| Aug 4, 2025 | 740.90 | 755.50 | 740.90 | 752.50 | 752.50 | 1.50% | 162,279 |
| Aug 1, 2025 | 740.05 | 751.00 | 739.15 | 741.35 | 741.35 | 0.02% | 22,016 |
| Jul 31, 2025 | 731.95 | 749.60 | 731.95 | 741.20 | 741.20 | -0.69% | 1,198,024 |
| Jul 30, 2025 | 735.05 | 754.20 | 735.05 | 746.35 | 746.35 | 0.87% | 44,823 |
| Jul 29, 2025 | 727.05 | 741.60 | 727.05 | 739.90 | 739.90 | 1.77% | 184,817 |
| Jul 28, 2025 | 731.95 | 737.15 | 724.30 | 727.00 | 727.00 | -0.85% | 112,436 |
| Jul 25, 2025 | 744.45 | 747.85 | 727.75 | 733.20 | 733.20 | -1.67% | 150,128 |
| Jul 24, 2025 | 739.65 | 746.50 | 733.00 | 745.65 | 745.65 | 1.27% | 134,774 |
| Jul 23, 2025 | 725.20 | 738.95 | 721.50 | 736.30 | 736.30 | 1.43% | 98,161 |
| Jul 22, 2025 | 750.20 | 753.65 | 724.40 | 725.90 | 725.90 | -3.63% | 289,620 |
| Jul 21, 2025 | 774.95 | 774.95 | 734.85 | 753.25 | 753.25 | -5.20% | 301,111 |
| Jul 18, 2025 | 796.55 | 800.30 | 786.30 | 794.60 | 794.60 | -0.24% | 34,312 |
| Jul 17, 2025 | 798.25 | 802.55 | 788.20 | 796.55 | 796.55 | -0.11% | 132,078 |
| Jul 16, 2025 | 810.25 | 814.20 | 795.00 | 797.40 | 797.40 | -1.57% | 45,547 |
| Jul 15, 2025 | 813.80 | 820.85 | 802.40 | 810.10 | 810.10 | 0.62% | 163,581 |
| Jul 14, 2025 | 807.40 | 814.30 | 797.40 | 805.10 | 805.10 | -1.87% | 111,372 |