BSE - Delayed Quote INR

AU Small Finance Bank Limited (AUBANK.BO)

Compare
575.30
+15.50
+(2.77%)
At close: January 14 at 3:42:35 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 2025559.05581.00559.05575.30575.3026,251
Jan 13, 2025573.10573.10555.00559.80559.8018,972
Jan 10, 2025574.20582.75563.80574.60574.6083,993
Jan 9, 2025567.55573.45563.85570.20570.2039,258
Jan 8, 2025566.40568.65556.85566.55566.5511,165
Jan 7, 2025564.65570.00560.10567.50567.5019,747
Jan 6, 2025585.10590.15552.10556.00556.00119,333
Jan 3, 2025569.75585.05567.75573.45573.4524,903
Jan 2, 2025568.70572.00562.05570.50570.5024,639
Jan 1, 2025557.95574.00554.65568.35568.3524,735
Dec 31, 2024564.30564.30547.00558.10558.1077,359
Dec 30, 2024552.30592.30546.50578.90578.90128,377
Dec 27, 2024549.95554.20547.85552.25552.2510,763
Dec 26, 2024556.20557.85546.25548.20548.2042,925
Dec 24, 2024549.10557.25543.90556.25556.2540,285
Dec 23, 2024539.90551.10539.40549.25549.2518,202
Dec 20, 2024557.40557.40534.00536.80536.8066,230
Dec 19, 2024550.05553.00540.90548.75548.7595,645
Dec 18, 2024563.15567.05556.00558.90558.9023,990
Dec 17, 2024577.15580.45561.65562.65562.6532,216
Dec 16, 2024584.00586.40576.60577.10577.1039,013
Dec 13, 2024584.05588.10574.60583.95583.9536,188
Dec 12, 2024590.75594.90586.55590.55590.5515,116
Dec 11, 2024592.00595.00588.20590.05590.0551,472
Dec 10, 2024581.80592.50581.75591.40591.4023,748
Dec 9, 2024592.85592.85580.25581.00581.0024,324
Dec 6, 2024600.40600.40586.00587.20587.2084,753
Dec 5, 2024595.40600.00591.50597.90597.9016,355
Dec 4, 2024598.95603.65590.05595.30595.3057,050
Dec 3, 2024587.50598.70582.30595.70595.7068,947
Dec 2, 2024584.05586.05577.40581.80581.8018,678
Nov 29, 2024590.80591.80578.60583.15583.1531,443
Nov 28, 2024593.65593.65584.95585.90585.9038,749
Nov 27, 2024589.35592.70584.20590.40590.4016,525
Nov 26, 2024600.00600.00587.55591.50591.5023,971
Nov 25, 2024604.85604.85593.10596.50596.5040,335
Nov 22, 2024597.60597.60590.85595.80595.8026,816
Nov 21, 2024592.50595.50581.50594.60594.6021,565
Nov 19, 2024576.95597.05576.90590.05590.0523,938
Nov 18, 2024575.00583.00571.00578.75578.7547,655
Nov 14, 2024563.65575.05563.30573.75573.7533,150
Nov 13, 2024575.05578.60557.40561.25561.2592,361
Nov 12, 2024582.00582.00573.55579.25579.2590,090
Nov 11, 2024580.35580.65569.80575.70575.70150,489
Nov 8, 2024600.05606.95579.00580.65580.65243,264
Nov 7, 2024614.95615.00601.20601.95601.9554,172
Nov 6, 2024618.65619.55606.60610.05610.0531,171
Nov 4, 2024617.40627.75617.40625.20625.2062,037
Nov 1, 2024624.70624.70615.30616.75616.7522,097
Oct 31, 2024609.00615.60606.25612.45612.4534,247
Oct 29, 2024620.00622.85612.30620.95620.9537,323
Oct 28, 2024609.95622.50603.55620.50620.50139,046
Oct 25, 2024638.35638.35599.70604.25604.25100,986
Oct 24, 2024661.95682.90641.50645.55645.55130,629
Oct 23, 2024630.10655.45630.10651.50651.5041,289
Oct 22, 2024665.05668.35636.70638.25638.2539,798
Oct 21, 2024683.75688.30661.30665.05665.0535,499
Oct 18, 2024681.50687.65675.85683.75683.7528,417
Oct 17, 2024699.90700.45684.55687.10687.1016,119
Oct 16, 2024690.05698.00684.55696.65696.6598,476
Oct 15, 2024706.05706.05691.00694.70694.7010,175
Oct 14, 2024698.05708.00683.10700.60700.60140,502
Oct 11, 2024701.75705.50688.70690.55690.5538,628
Oct 10, 2024710.00714.95698.45699.70699.7023,273
Oct 9, 2024728.75731.05703.60705.45705.4531,456
Oct 8, 2024732.00735.00721.70727.15727.1532,521
Oct 7, 2024725.05742.60725.05733.00733.00119,464
Oct 4, 2024724.05744.60717.00718.95718.9563,439
Oct 3, 2024720.05735.75720.05731.60731.6056,877
Oct 1, 2024742.20748.00730.60733.05733.0520,522
Sep 30, 2024717.05743.90717.05740.10740.1078,185
Sep 27, 2024733.65735.20728.00730.60730.6044,428
Sep 26, 2024730.00738.15729.65736.60736.6031,216
Sep 25, 2024737.00741.20728.00730.90730.9059,038
Sep 24, 2024736.80740.65730.60735.90735.9054,822
Sep 23, 2024734.15738.45724.15736.30736.3091,590
Sep 20, 2024753.50754.45729.30731.15731.1545,826
Sep 19, 2024724.00755.00724.00752.45752.45122,034
Sep 18, 2024724.95727.10715.40723.40723.4019,032
Sep 17, 2024717.70722.95715.40719.25719.2534,652
Sep 16, 2024727.85727.85710.85719.20719.20107,190
Sep 13, 2024727.80728.45718.00722.85722.8559,754
Sep 12, 2024727.00727.00717.80720.60720.6047,645
Sep 11, 2024718.05726.35713.00722.25722.2541,147
Sep 10, 2024721.00724.40713.10718.10718.1073,544
Sep 9, 2024709.95716.45696.55714.40714.40119,952
Sep 6, 2024703.00712.60700.85703.40703.40126,286
Sep 5, 2024700.05722.50694.50702.55702.55252,810
Sep 4, 2024682.50692.00671.05688.00688.00175,101
Sep 3, 2024677.40687.50671.95674.45674.4511,829,170
Sep 2, 2024683.60693.65679.10681.00681.00272,174
Aug 30, 2024640.85694.60640.85688.85688.85516,296
Aug 29, 2024631.50649.00629.95640.80640.8049,034
Aug 28, 2024632.45636.55625.90631.10631.1010,514
Aug 26, 2024630.05638.50629.30633.50633.50132,123
Aug 23, 2024633.10636.00624.30625.65625.6517,695
Aug 22, 2024630.00637.10629.75633.15633.1547,353
Aug 21, 2024615.25627.25615.25625.45625.4512,084
Aug 20, 2024622.25626.05618.65620.85620.8549,938
Aug 19, 2024613.20624.75610.15618.85618.8526,554
Aug 16, 2024607.00613.80605.90613.05613.0525,484
Aug 14, 2024611.30614.10600.35603.15603.1519,772
Aug 13, 2024609.95615.10607.10611.15611.1548,631
Aug 12, 2024620.00620.60605.20609.75609.7542,294
Aug 9, 2024633.10635.30623.20625.60625.609,013
Aug 8, 2024627.00635.35624.20625.50625.5027,562
Aug 7, 2024642.00642.00626.20631.70631.7040,279
Aug 6, 2024633.05644.65633.00636.25636.2548,318
Aug 5, 2024630.00636.75621.90632.05632.0540,430
Aug 2, 2024632.15650.50632.15637.50637.5081,503
Aug 1, 2024645.80659.35642.40644.80644.8032,540
Jul 31, 2024651.70652.35637.25645.75645.7574,166
Jul 30, 2024650.10661.75649.50651.70651.70124,483
Jul 29, 2024660.90660.90645.00650.05650.05325,126
Jul 26, 2024627.95652.35622.55650.50650.50124,175
Jul 25, 2024657.95661.60626.85631.30631.3071,551
Jul 24, 2024655.90663.00647.40659.85659.8569,064
Jul 23, 2024655.15659.00643.95656.30656.3027,204
Jul 22, 2024632.95660.45625.75655.10655.1037,162
Jul 19, 2024629.70635.00625.35633.35633.3537,585
Jul 18, 2024634.55637.25630.00633.05633.0543,531
Jul 16, 2024647.85647.85633.10634.55634.5523,425
Jul 15, 2024638.10647.20638.10640.75640.75142,831
Jul 12, 2024 1.00 Dividend
Jul 12, 2024634.00648.60634.00644.15644.1523,449
Jul 11, 2024627.00635.30625.00633.30632.3048,655
Jul 10, 2024640.25640.85624.65629.95628.9663,278
Jul 9, 2024643.00647.30638.10640.25639.2428,122
Jul 8, 2024669.10669.10639.15642.50641.49281,684
Jul 5, 2024673.25678.00668.05672.60671.5454,104
Jul 4, 2024670.00679.80661.60674.85673.7857,399
Jul 3, 2024673.05682.05663.00666.60665.5563,336
Jul 2, 2024673.00679.25668.30673.00671.9436,158
Jul 1, 2024672.00678.00665.85673.95672.89265,574
Jun 28, 2024674.40674.50668.30671.75670.6924,136
Jun 27, 2024690.00695.50661.30665.20664.15117,466
Jun 26, 2024681.65700.35675.00692.50691.41107,570
Jun 25, 2024683.95690.00673.00681.95680.87176,128
Jun 24, 2024656.65683.25639.00679.70678.63703,233
Jun 21, 2024667.20672.05666.00667.45666.4048,053
Jun 20, 2024657.85672.40657.80667.20666.1569,473
Jun 19, 2024660.30675.95651.00657.70656.66217,575
Jun 18, 2024661.00670.80660.75665.95664.9017,199
Jun 14, 2024675.60675.60657.85661.00659.96363,929
Jun 13, 2024667.10678.70665.90667.95666.9064,102
Jun 12, 2024673.05679.00663.30667.10666.0568,153
Jun 11, 2024674.75677.30664.00672.15671.09107,261
Jun 10, 2024669.45679.80648.30668.80667.74710,303
Jun 7, 2024661.85670.45660.85669.00667.9458,675
Jun 6, 2024673.05679.00653.90661.00659.9644,923
Jun 5, 2024631.00688.90623.60669.05667.99313,652
Jun 4, 2024650.00650.00606.00629.25628.26143,979
Jun 3, 2024660.05667.15641.85644.70643.68531,857
May 31, 2024638.00655.00638.00652.40651.3780,439
May 30, 2024645.10654.25636.00637.70636.6932,172
May 29, 2024632.05652.40632.05648.00646.98159,128
May 28, 2024635.05647.55631.05636.35635.35102,034
May 27, 2024625.00641.75620.60634.60633.60211,744
May 24, 2024614.10622.80614.10620.30619.3223,227
May 23, 2024606.00621.00605.60619.25618.2764,807
May 22, 2024615.20620.55600.60603.75602.8028,938
May 21, 2024621.35625.40612.50615.15614.1838,294
May 17, 2024626.45626.50621.70624.75623.7656,494
May 16, 2024625.05626.95615.00621.70620.7240,435
May 15, 2024641.70648.55617.20622.70621.7278,397
May 14, 2024634.00639.90630.95638.55637.5449,679
May 13, 2024631.85635.95618.70633.85632.85149,278
May 10, 2024628.25636.05625.65635.05634.0526,742
May 9, 2024625.05635.90623.65627.90626.9196,806
May 8, 2024626.65634.40620.20625.00624.01364,098
May 7, 2024633.30639.40626.45629.90628.9174,325
May 6, 2024654.90655.45631.35634.00633.0075,668
May 3, 2024647.25655.30640.00644.50643.48122,406
May 2, 2024635.75648.90634.10645.20644.1865,673
Apr 30, 2024644.85647.85623.55633.40632.40315,744
Apr 29, 2024624.60648.00612.40638.90637.89604,222
Apr 26, 2024611.55613.05598.15599.80598.85136,006
Apr 25, 2024614.00633.00606.30609.05608.0997,534
Apr 24, 2024612.30621.70605.45617.90616.92113,566
Apr 23, 2024616.60616.60607.40609.25608.29113,227
Apr 22, 2024626.60626.60604.00607.70606.74134,982
Apr 19, 2024616.45618.90606.80614.95613.98162,637
Apr 18, 2024618.70630.95618.00621.25620.2736,740
Apr 16, 2024628.05628.05608.70613.05612.0896,165
Apr 15, 2024618.80635.35618.80631.85630.85139,954
Apr 12, 2024630.40643.50627.50638.35637.3435,579
Apr 10, 2024632.00638.20629.80634.05633.0522,531
Apr 9, 2024633.25645.50629.10632.10631.10121,577
Apr 8, 2024639.95639.95626.00633.90632.90448,391
Apr 5, 2024624.45636.95614.15634.30633.30216,031
Apr 4, 2024610.05639.80610.05621.20620.22776,998
Apr 3, 2024590.90607.50576.75605.20604.24174,469
Apr 2, 2024593.60598.00583.55591.25590.32142,919
Apr 1, 2024569.15591.00568.20589.35588.42170,433
Mar 28, 2024562.40570.35561.10565.55564.6669,916
Mar 27, 2024568.75568.75557.20561.35560.46254,425
Mar 26, 2024560.60568.10560.60562.45561.56200,864
Mar 22, 2024564.00568.90559.65564.35563.46101,871
Mar 21, 2024568.00571.90563.65566.05565.1647,060
Mar 20, 2024565.35568.50554.00559.85558.9735,155
Mar 19, 2024576.00582.45557.50559.70558.82136,511
Mar 18, 2024581.10583.60568.00570.30569.4075,824
Mar 15, 2024584.00587.25575.30578.35577.4449,891
Mar 14, 2024575.00588.00569.00584.00583.0898,063
Mar 13, 2024576.30586.40570.25578.05577.1497,187
Mar 12, 2024587.65590.60574.35575.50574.59147,023
Mar 11, 2024572.75585.45569.75584.30583.38180,122
Mar 7, 2024568.90575.80565.75571.70570.8052,727
Mar 6, 2024573.20577.85564.50566.65565.76112,853
Mar 5, 2024590.45590.45570.80571.95571.05169,123
Mar 4, 2024582.85583.90576.00579.80578.88137,155
Mar 1, 2024572.00579.55570.75575.60574.6989,219
Feb 29, 2024571.20576.00564.95570.10569.20142,584
Feb 28, 2024597.95597.95568.00570.75569.8541,231
Feb 27, 2024588.05595.50586.60589.80588.87160,626
Feb 26, 2024600.75600.75584.10586.60585.67130,693
Feb 23, 2024597.25606.90593.30599.70598.75246,124
Feb 22, 2024588.95594.00583.75593.30592.36228,667
Feb 21, 2024607.20607.20584.60587.90586.97175,089
Feb 20, 2024603.80610.60598.00599.65598.70146,759
Feb 19, 2024587.85604.50582.00598.10597.16116,751
Feb 16, 2024586.95586.95579.60581.35580.4353,289
Feb 15, 2024595.00595.00580.20581.70580.78113,271
Feb 14, 2024589.15594.65580.30591.15590.2275,896
Feb 13, 2024600.00602.20587.55592.70591.76152,849
Feb 12, 2024609.80609.80585.55594.00593.0667,786
Feb 9, 2024599.60606.00592.20603.60602.65148,835
Feb 8, 2024620.00625.60594.15595.85594.91392,555
Feb 7, 2024617.60622.30612.10619.00618.0289,735
Feb 6, 2024621.75621.75613.00616.60615.6399,934
Feb 5, 2024629.15629.20617.00623.10622.12208,874
Feb 2, 2024644.15645.25627.55629.15628.16167,576
Feb 1, 2024640.00644.00632.20635.55634.55130,767
Jan 31, 2024625.55640.05621.00636.70635.69224,368
Jan 30, 2024628.45631.00613.60625.30624.31309,580
Jan 29, 2024678.75678.75624.10626.80625.81715,462
Jan 25, 2024739.35741.10703.50708.05706.9380,794
Jan 24, 2024717.00738.80709.75736.85735.6932,830
Jan 23, 2024750.15760.00709.05715.95714.8269,121
Jan 19, 2024742.00746.15724.45730.65729.5083,715
Jan 17, 2024772.90783.15745.00757.50756.3066,572
Jan 16, 2024771.25782.00770.80775.30774.0824,008
Jan 15, 2024788.65792.35770.00772.25771.0379,631

Related Tickers

UTKARSHBNK.BO Utkarsh Small Finance Bank Limited
30.06
+2.98%
 
CUB.BO City Union Bank Limited
167.60
+3.46%
 
CAPITALSFB.NS Capital Small Finance Bank Limited
299.30
-0.07%
 
CENTRALBK.BO Central Bank of India
55.51
+18.36%
 
UCOBANK.BO UCO Bank
45.45
+17.69%
 
BANDHANBNK.BO Bandhan Bank Limited
148.10
+7.59%
 
KOTAKBANK.BO Kotak Mahindra Bank Limited
1,749.25
+0.63%
 
CANBK.BO Canara Bank
93.20
+5.31%
 
BANKINDIA.BO Bank of India Limited
94.70
+4.81%
 
DHANBANK.NS Dhanlaxmi Bank Limited
24.87
+2.22%