BSE - Delayed Quote INR

AU Small Finance Bank Limited (AUBANK.BO)

Compare
582.45
+6.00
+(1.04%)
At close: 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 2025577.00583.80565.95582.45582.4561,952
Apr 15, 2025567.30579.25553.65576.45576.4568,620
Apr 11, 2025555.15564.60551.00557.05557.0547,592
Apr 9, 2025545.50557.65541.10554.30554.3052,752
Apr 8, 2025546.90551.80543.15545.45545.4546,243
Apr 7, 2025498.05552.10498.05541.90541.9092,176
Apr 4, 2025559.15559.15544.70552.75552.7569,305
Apr 3, 2025530.10565.50530.10563.75563.75112,024
Apr 2, 2025535.00540.25521.85538.75538.7525,455
Apr 1, 2025526.20543.40526.20529.80529.8027,009
Mar 28, 2025559.00561.65531.00534.15534.15105,581
Mar 27, 2025572.80573.10544.70555.15555.15100,357
Mar 26, 2025565.05580.20564.95573.10573.10224,449
Mar 25, 2025549.50561.20549.50558.15558.1537,487
Mar 24, 2025546.95555.65542.35549.50549.5031,395
Mar 21, 2025532.55545.50525.60542.35542.3551,699
Mar 20, 2025529.35534.00510.30525.10525.10102,641
Mar 19, 2025509.65530.30505.80525.90525.9086,313
Mar 18, 2025496.00506.70479.00504.60504.6091,877
Mar 17, 2025502.85505.50489.55492.00492.0087,962
Mar 13, 2025512.00512.00500.75502.90502.9020,230
Mar 12, 2025521.30523.50499.60507.00507.0064,155
Mar 11, 2025530.20531.75514.00522.20522.2081,523
Mar 10, 2025544.20551.20537.05538.85538.8523,210
Mar 7, 2025555.95555.95540.25544.20544.2013,001
Mar 6, 2025554.95558.55548.70553.15553.1536,699
Mar 5, 2025549.75551.55541.50546.30546.3028,694
Mar 4, 2025557.45557.45546.70548.60548.6032,869
Mar 3, 2025565.00569.05551.80557.45557.4541,070
Feb 28, 2025546.15567.50546.15565.75565.7575,547
Feb 27, 2025535.50559.20528.55556.65556.65200,242
Feb 25, 2025531.55535.50522.60524.10524.1013,212
Feb 24, 2025536.00540.20530.05532.85532.8516,391
Feb 21, 2025535.75539.70525.00537.50537.5040,053
Feb 20, 2025524.10538.70523.15535.05535.0521,418
Feb 19, 2025504.75528.55492.80525.30525.303,671,955
Feb 18, 2025526.95526.95499.10501.15501.152,997,469
Feb 17, 2025525.65534.40516.85521.85521.8556,012
Feb 14, 2025558.95558.95530.85534.85534.8598,845
Feb 13, 2025554.45558.30545.00552.85552.8584,954
Feb 12, 2025569.05569.30551.30554.40554.4089,251
Feb 11, 2025574.05583.00570.00571.75571.7515,669
Feb 10, 2025592.00592.00576.00579.55579.55271,671
Feb 7, 2025586.20604.00583.30592.00592.0068,636
Feb 6, 2025597.75597.75581.85586.95586.9513,985
Feb 5, 2025599.85599.85591.80595.40595.4013,082
Feb 4, 2025610.40616.65596.35599.45599.4541,074
Feb 3, 2025601.80609.90591.45608.80608.8051,259
Feb 1, 2025601.35608.00594.00601.40601.4048,677
Jan 31, 2025597.75603.85589.20601.35601.3555,889
Jan 30, 2025602.95607.00585.10596.70596.70110,140
Jan 29, 2025588.75603.95587.80596.00596.0068,787
Jan 28, 2025574.95597.00567.55588.75588.75143,498
Jan 27, 2025560.00566.20544.00564.25564.25127,449
Jan 24, 2025581.25608.35568.00593.80593.80125,706
Jan 23, 2025602.25604.05573.00581.95581.9560,943
Jan 22, 2025603.20608.15599.75604.40604.4021,472
Jan 21, 2025608.50610.90598.00606.30606.3016,230
Jan 20, 2025597.05608.10592.00605.55605.5531,290
Jan 17, 2025603.60606.30595.05597.70597.7066,736
Jan 16, 2025590.15611.05590.15603.60603.60173,090
Jan 15, 2025575.35588.00574.30587.10587.1055,139
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

Related Tickers

J&KBANK.BO The Jammu and Kashmir Bank Limited
98.17
+5.38%
 
CENTRALBK.BO Central Bank of India
36.09
+2.53%
 
CANBK.BO Canara Bank
94.71
+2.26%
 
EQUITASBNK.NS Equitas Small Finance Bank Limited
60.96
+4.74%
 
CENTRALBK.NS Central Bank of India
36.11
+2.38%
 
IDBI.NS IDBI Bank Limited
81.54
+1.09%
 
INDUSINDBK.BO IndusInd Bank Limited
788.25
+7.12%
 
FEDERALBNK.NS The Federal Bank Limited
194.92
+1.57%
 
YESBANK.NS Yes Bank Limited
17.87
+2.00%
 
INDUSINDBK.NS IndusInd Bank Limited
788.25
+7.11%