Skip to main content
AU Small Finance Bank Limited (BOM:540611)
India flag India · Delayed Price · Currency is INR
1,022.30
-21.15 (-2.03%)
At close: Apr 28, 2026

AU Small Finance Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,064.001,064.001,018.001,022.301,022.30-2.03%188,155
Apr 27, 20261,063.951,063.951,028.501,043.451,043.45-2.08%67,283
Apr 24, 20261,058.551,079.651,047.151,065.601,065.600.86%113,607
Apr 23, 20261,042.951,059.001,035.251,056.501,056.501.32%148,310
Apr 22, 20261,039.851,054.201,032.551,042.751,042.750.50%151,263
Apr 21, 2026997.001,042.35997.001,037.551,037.554.04%83,216
Apr 20, 2026981.001,011.00981.00997.30997.300.66%69,120
Apr 17, 2026981.25993.80978.30990.80990.800.72%16,859
Apr 16, 2026995.00995.00976.95983.75983.750.26%240,617
Apr 15, 2026995.551,000.55979.05981.20981.200.21%27,796
Apr 13, 2026974.25981.75947.95979.10979.10-0.25%18,714
Apr 10, 2026964.95986.00964.90981.60981.601.95%49,397
Apr 9, 2026970.00974.60957.40962.85962.85-0.47%32,874
Apr 8, 2026945.20972.20924.25967.40967.409.00%149,932
Apr 7, 2026870.10890.45861.95887.50887.500.37%47,940
Apr 6, 2026875.30886.00857.00884.25884.251.87%30,640
Apr 2, 2026851.95871.50832.00868.05868.05-0.69%43,485
Apr 1, 2026851.45884.60851.45874.10874.103.72%49,591
Mar 30, 2026870.15874.80836.65842.75842.75-4.57%97,947
Mar 27, 2026900.00904.90878.05883.10883.10-2.98%48,493
Mar 25, 2026886.00919.10882.50910.25910.253.66%48,733
Mar 24, 2026862.40886.85857.90878.10878.103.36%54,042
Mar 23, 2026887.55889.05847.15849.55849.55-5.51%992,239
Mar 20, 2026906.45920.00890.60899.05899.05-0.32%126,053
Mar 19, 2026921.75921.75896.00901.90901.90-3.03%37,707
Mar 18, 2026917.95932.00901.70930.10930.103.09%43,967
Mar 17, 2026885.05904.05875.00902.25902.251.96%31,465
Mar 16, 2026868.55899.60868.55884.90884.900.08%596,067
Mar 13, 2026894.05905.50882.70884.20884.20-2.02%34,994
Mar 12, 2026915.50915.50899.85902.45902.45-1.69%25,446
Mar 11, 2026947.85947.85915.10917.95917.95-2.15%18,066
Mar 10, 2026932.25949.50930.00938.10938.100.78%22,166
Mar 9, 2026948.90948.90914.30930.85930.85-3.45%49,026
Mar 6, 2026965.45980.40962.05964.10964.10-0.89%35,443
Mar 5, 2026948.65976.30948.65972.80972.802.83%40,130
Mar 4, 2026932.25956.65932.25946.05946.05-0.56%109,659
Mar 2, 2026890.95963.00890.95951.40951.40-0.76%89,656
Feb 27, 2026970.60973.25951.60958.65958.65-1.48%123,336
Feb 26, 2026998.80998.80967.90973.10973.10-0.93%97,176
Feb 25, 20261,002.101,006.85978.25982.20982.20-1.98%73,710
Feb 24, 2026965.951,005.10965.951,002.051,002.052.83%109,338
Feb 23, 2026990.00998.00950.50974.45974.45-5.30%1,050,601
Feb 20, 20261,019.001,032.451,009.151,028.951,028.951.18%34,110
Feb 19, 20261,024.001,038.751,013.201,016.951,016.95-0.54%96,218
Feb 18, 2026999.901,023.95995.751,022.451,022.452.27%99,599
Feb 17, 20261,016.901,016.90994.70999.80999.80-1.03%47,231
Feb 16, 2026980.251,011.10980.251,010.201,010.201.51%81,970
Feb 13, 2026981.151,004.05981.15995.15995.15-0.53%392,597
Feb 12, 2026990.201,002.70981.051,000.501,000.501.05%68,638
Feb 11, 20261,004.051,009.75985.15990.10990.10-1.07%30,676
Feb 10, 20261,010.001,010.00990.001,000.851,000.85-0.38%11,136
Feb 9, 2026998.851,008.90981.601,004.701,004.701.42%989,784
Feb 6, 2026963.85992.55963.85990.65990.650.47%22,647
Feb 5, 2026980.50989.60974.10986.05986.050.58%82,256
Feb 4, 2026988.00989.05972.00980.40980.40-0.20%23,054
Feb 3, 2026998.351,014.60979.90982.40982.402.02%17,387
Feb 2, 2026984.25984.25952.00962.95962.95-1.51%16,054
Feb 1, 2026978.05990.05945.75977.75977.75-0.38%14,745
Jan 30, 2026972.75995.00966.00981.45981.45-0.65%287,076
Jan 29, 2026962.20992.70960.75987.85987.852.68%47,216
Jan 28, 2026960.95970.65955.20962.10962.10-0.13%190,631
Jan 27, 2026980.85980.85944.55963.35963.35-0.34%61,602
Jan 23, 20261,001.151,001.50961.80966.65966.65-3.34%33,602
Jan 22, 20261,005.151,016.45982.301,000.101,000.100.53%42,059
Jan 21, 20261,009.701,027.30968.85994.80994.80-0.60%151,836
Jan 20, 20261,021.951,022.05992.601,000.801,000.80-1.95%31,420
Jan 19, 20261,018.901,025.451,010.801,020.701,020.70-0.43%48,555
Jan 16, 2026976.351,029.60971.351,025.151,025.155.00%146,150
Jan 14, 2026963.50980.00963.50976.35976.350.51%25,936
Jan 13, 20261,019.851,019.85959.00971.40971.40-3.52%573,574
Jan 12, 2026998.951,009.95991.551,006.851,006.850.78%23,707
Jan 9, 2026992.251,005.75990.00999.05999.050.70%35,429
Jan 8, 20261,001.951,006.70988.40992.10992.10-1.25%22,907
Jan 7, 2026980.251,016.60980.251,004.701,004.70-0.37%14,177
Jan 6, 20261,012.701,018.251,001.401,008.401,008.40-0.58%16,119
Jan 5, 20261,016.051,025.651,006.101,014.301,014.301.53%48,527
Jan 2, 20261,006.051,010.85996.90999.05999.05-0.05%34,081
Jan 1, 2026994.501,002.90991.60999.55999.550.52%12,687
Dec 31, 20251,002.101,006.10990.00994.40994.40-0.17%21,921
Dec 30, 2025987.901,000.00980.85996.05996.050.99%43,490
Dec 29, 2025977.45988.80966.80986.25986.251.19%12,927
Dec 26, 2025967.35981.60967.35974.65974.650.05%21,877
Dec 24, 2025985.00986.80972.15974.15974.15-0.64%20,446
Dec 23, 2025984.45985.70976.90980.40980.40-0.43%41,172
Dec 22, 2025981.20986.40973.00984.60984.60-0.06%94,412
Dec 19, 2025950.00989.00950.00985.15985.15-0.23%40,711
Dec 18, 2025990.10993.00982.10987.45987.45-0.27%8,637
Dec 17, 2025974.25998.75974.25990.10990.100.99%91,445
Dec 16, 2025972.95983.25972.95980.35980.350.08%35,850
Dec 15, 2025961.10983.45958.00979.60979.601.42%43,667
Dec 12, 2025971.40976.80962.25965.85965.85-0.75%1,319,807
Dec 11, 2025966.65990.35966.65973.15973.15-2.04%41,961
Dec 10, 2025980.801,007.65980.80993.45993.452.30%131,978
Dec 9, 2025954.15973.85948.65971.10971.101.92%76,365
Dec 8, 2025961.05962.85946.80952.80952.80-0.76%16,029
Dec 5, 2025949.95964.60948.90960.10960.101.19%63,775
Dec 4, 2025959.30959.30944.05948.85948.850.05%17,328
Dec 3, 2025950.30953.00938.20948.40948.40-0.46%12,450
Dec 2, 2025940.90967.00940.90952.80952.800.26%20,908
Dec 1, 2025957.85962.00948.25950.35950.35-0.53%40,216