AU Small Finance Bank Limited (AUBANK.BO)
BSE - BSE Precio en tiempo real. Moneda en INR.
Añadir a la lista de seguimiento
Al cierre: 03:29PM IST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 674.40 | 674.50 | 668.30 | 671.75 | 671.75 | 24,136 |
| 27 jun 2024 | 690.00 | 695.50 | 661.30 | 665.20 | 665.20 | 117,466 |
| 26 jun 2024 | 681.65 | 700.35 | 675.00 | 692.50 | 692.50 | 107,570 |
| 25 jun 2024 | 683.95 | 690.00 | 673.00 | 681.95 | 681.95 | 176,128 |
| 24 jun 2024 | 656.65 | 683.25 | 639.00 | 679.70 | 679.70 | 703,233 |
| 21 jun 2024 | 667.20 | 672.05 | 666.00 | 667.45 | 667.45 | 48,053 |
| 20 jun 2024 | 657.85 | 672.40 | 657.80 | 667.20 | 667.20 | 69,473 |
| 19 jun 2024 | 660.30 | 675.95 | 651.00 | 657.70 | 657.70 | 217,575 |
| 18 jun 2024 | 661.00 | 670.80 | 660.75 | 665.95 | 665.95 | 17,199 |
| 14 jun 2024 | 675.60 | 675.60 | 657.85 | 661.00 | 661.00 | 363,929 |
| 13 jun 2024 | 667.10 | 678.70 | 665.90 | 667.95 | 667.95 | 64,102 |
| 12 jun 2024 | 673.05 | 679.00 | 663.30 | 667.10 | 667.10 | 68,153 |
| 11 jun 2024 | 674.75 | 677.30 | 664.00 | 672.15 | 672.15 | 107,261 |
| 10 jun 2024 | 669.45 | 679.80 | 648.30 | 668.80 | 668.80 | 710,303 |
| 07 jun 2024 | 661.85 | 670.45 | 660.85 | 669.00 | 669.00 | 58,675 |
| 06 jun 2024 | 673.05 | 679.00 | 653.90 | 661.00 | 661.00 | 44,923 |
| 05 jun 2024 | 631.00 | 688.90 | 623.60 | 669.05 | 669.05 | 313,652 |
| 04 jun 2024 | 650.00 | 650.00 | 606.00 | 629.25 | 629.25 | 143,979 |
| 03 jun 2024 | 660.05 | 667.15 | 641.85 | 644.70 | 644.70 | 531,857 |
| 31 may 2024 | 638.00 | 655.00 | 638.00 | 652.40 | 652.40 | 80,439 |
| 30 may 2024 | 645.10 | 654.25 | 636.00 | 637.70 | 637.70 | 32,172 |
| 29 may 2024 | 632.05 | 652.40 | 632.05 | 648.00 | 648.00 | 159,128 |
| 28 may 2024 | 635.05 | 647.55 | 631.05 | 636.35 | 636.35 | 102,034 |
| 27 may 2024 | 625.00 | 641.75 | 620.60 | 634.60 | 634.60 | 211,744 |
| 24 may 2024 | 614.10 | 622.80 | 614.10 | 620.30 | 620.30 | 23,227 |
| 23 may 2024 | 606.00 | 621.00 | 605.60 | 619.25 | 619.25 | 64,807 |
| 22 may 2024 | 615.20 | 620.55 | 600.60 | 603.75 | 603.75 | 28,938 |
| 21 may 2024 | 621.35 | 625.40 | 612.50 | 615.15 | 615.15 | 38,294 |
| 17 may 2024 | 626.45 | 626.50 | 621.70 | 624.75 | 624.75 | 56,494 |
| 16 may 2024 | 625.05 | 626.95 | 615.00 | 621.70 | 621.70 | 40,435 |
| 15 may 2024 | 641.70 | 648.55 | 617.20 | 622.70 | 622.70 | 78,397 |
| 14 may 2024 | 634.00 | 639.90 | 630.95 | 638.55 | 638.55 | 49,679 |
| 13 may 2024 | 631.85 | 635.95 | 618.70 | 633.85 | 633.85 | 149,278 |
| 10 may 2024 | 628.25 | 636.05 | 625.65 | 635.05 | 635.05 | 26,742 |
| 09 may 2024 | 625.05 | 635.90 | 623.65 | 627.90 | 627.90 | 96,806 |
| 08 may 2024 | 626.65 | 634.40 | 620.20 | 625.00 | 625.00 | 364,098 |
| 07 may 2024 | 633.30 | 639.40 | 626.45 | 629.90 | 629.90 | 74,325 |
| 06 may 2024 | 654.90 | 655.45 | 631.35 | 634.00 | 634.00 | 75,668 |
| 03 may 2024 | 647.25 | 655.30 | 640.00 | 644.50 | 644.50 | 122,406 |
| 02 may 2024 | 635.75 | 648.90 | 634.10 | 645.20 | 645.20 | 65,673 |
| 30 abr 2024 | 644.85 | 647.85 | 623.55 | 633.40 | 633.40 | 315,744 |
| 29 abr 2024 | 624.60 | 648.00 | 612.40 | 638.90 | 638.90 | 604,222 |
| 26 abr 2024 | 611.55 | 613.05 | 598.15 | 599.80 | 599.80 | 136,006 |
| 25 abr 2024 | 614.00 | 633.00 | 606.30 | 609.05 | 609.05 | 97,534 |
| 24 abr 2024 | 612.30 | 621.70 | 605.45 | 617.90 | 617.90 | 113,566 |
| 23 abr 2024 | 616.60 | 616.60 | 607.40 | 609.25 | 609.25 | 113,227 |
| 22 abr 2024 | 626.60 | 626.60 | 604.00 | 607.70 | 607.70 | 134,982 |
| 19 abr 2024 | 616.45 | 618.90 | 606.80 | 614.95 | 614.95 | 162,637 |
| 18 abr 2024 | 618.70 | 630.95 | 618.00 | 621.25 | 621.25 | 36,740 |
| 16 abr 2024 | 628.05 | 628.05 | 608.70 | 613.05 | 613.05 | 96,165 |
| 15 abr 2024 | 618.80 | 635.35 | 618.80 | 631.85 | 631.85 | 139,954 |
| 12 abr 2024 | 630.40 | 643.50 | 627.50 | 638.35 | 638.35 | 35,579 |
| 10 abr 2024 | 632.00 | 638.20 | 629.80 | 634.05 | 634.05 | 22,531 |
| 09 abr 2024 | 633.25 | 645.50 | 629.10 | 632.10 | 632.10 | 121,577 |
| 08 abr 2024 | 639.95 | 639.95 | 626.00 | 633.90 | 633.90 | 448,391 |
| 05 abr 2024 | 624.45 | 636.95 | 614.15 | 634.30 | 634.30 | 216,031 |
| 04 abr 2024 | 610.05 | 639.80 | 610.05 | 621.20 | 621.20 | 776,998 |
| 03 abr 2024 | 590.90 | 607.50 | 576.75 | 605.20 | 605.20 | 174,469 |
| 02 abr 2024 | 593.60 | 598.00 | 583.55 | 591.25 | 591.25 | 142,919 |
| 01 abr 2024 | 569.15 | 591.00 | 568.20 | 589.35 | 589.35 | 170,433 |
| 28 mar 2024 | 562.40 | 570.35 | 561.10 | 565.55 | 565.55 | 69,916 |
| 27 mar 2024 | 568.75 | 568.75 | 557.20 | 561.35 | 561.35 | 254,425 |
| 26 mar 2024 | 560.60 | 568.10 | 560.60 | 562.45 | 562.45 | 200,864 |
| 22 mar 2024 | 564.00 | 568.90 | 559.65 | 564.35 | 564.35 | 101,871 |
| 21 mar 2024 | 568.00 | 571.90 | 563.65 | 566.05 | 566.05 | 47,060 |
| 20 mar 2024 | 565.35 | 568.50 | 554.00 | 559.85 | 559.85 | 35,155 |
| 19 mar 2024 | 576.00 | 582.45 | 557.50 | 559.70 | 559.70 | 136,511 |
| 18 mar 2024 | 581.10 | 583.60 | 568.00 | 570.30 | 570.30 | 75,824 |
| 15 mar 2024 | 584.00 | 587.25 | 575.30 | 578.35 | 578.35 | 49,891 |
| 14 mar 2024 | 575.00 | 588.00 | 569.00 | 584.00 | 584.00 | 98,063 |
| 13 mar 2024 | 576.30 | 586.40 | 570.25 | 578.05 | 578.05 | 97,187 |
| 12 mar 2024 | 587.65 | 590.60 | 574.35 | 575.50 | 575.50 | 147,023 |
| 11 mar 2024 | 572.75 | 585.45 | 569.75 | 584.30 | 584.30 | 180,122 |
| 07 mar 2024 | 568.90 | 575.80 | 565.75 | 571.70 | 571.70 | 52,727 |
| 06 mar 2024 | 573.20 | 577.85 | 564.50 | 566.65 | 566.65 | 112,853 |
| 05 mar 2024 | 590.45 | 590.45 | 570.80 | 571.95 | 571.95 | 169,123 |
| 04 mar 2024 | 582.85 | 583.90 | 576.00 | 579.80 | 579.80 | 137,155 |
| 01 mar 2024 | 572.00 | 579.55 | 570.75 | 575.60 | 575.60 | 89,219 |
| 29 feb 2024 | 571.20 | 576.00 | 564.95 | 570.10 | 570.10 | 142,584 |
| 28 feb 2024 | 597.95 | 597.95 | 568.00 | 570.75 | 570.75 | 41,231 |
| 27 feb 2024 | 588.05 | 595.50 | 586.60 | 589.80 | 589.80 | 160,626 |
| 26 feb 2024 | 600.75 | 600.75 | 584.10 | 586.60 | 586.60 | 130,693 |
| 23 feb 2024 | 597.25 | 606.90 | 593.30 | 599.70 | 599.70 | 246,124 |
| 22 feb 2024 | 588.95 | 594.00 | 583.75 | 593.30 | 593.30 | 228,667 |
| 21 feb 2024 | 607.20 | 607.20 | 584.60 | 587.90 | 587.90 | 175,089 |
| 20 feb 2024 | 603.80 | 610.60 | 598.00 | 599.65 | 599.65 | 146,759 |
| 19 feb 2024 | 587.85 | 604.50 | 582.00 | 598.10 | 598.10 | 116,751 |
| 16 feb 2024 | 586.95 | 586.95 | 579.60 | 581.35 | 581.35 | 53,289 |
| 15 feb 2024 | 595.00 | 595.00 | 580.20 | 581.70 | 581.70 | 113,271 |
| 14 feb 2024 | 589.15 | 594.65 | 580.30 | 591.15 | 591.15 | 75,896 |
| 13 feb 2024 | 600.00 | 602.20 | 587.55 | 592.70 | 592.70 | 152,849 |
| 12 feb 2024 | 609.80 | 609.80 | 585.55 | 594.00 | 594.00 | 67,786 |
| 09 feb 2024 | 599.60 | 606.00 | 592.20 | 603.60 | 603.60 | 148,835 |
| 08 feb 2024 | 620.00 | 625.60 | 594.15 | 595.85 | 595.85 | 392,555 |
| 07 feb 2024 | 617.60 | 622.30 | 612.10 | 619.00 | 619.00 | 89,735 |
| 06 feb 2024 | 621.75 | 621.75 | 613.00 | 616.60 | 616.60 | 99,934 |
| 05 feb 2024 | 629.15 | 629.20 | 617.00 | 623.10 | 623.10 | 208,874 |
| 02 feb 2024 | 644.15 | 645.25 | 627.55 | 629.15 | 629.15 | 167,576 |
| 01 feb 2024 | 640.00 | 644.00 | 632.20 | 635.55 | 635.55 | 130,767 |
| 31 ene 2024 | 625.55 | 640.05 | 621.00 | 636.70 | 636.70 | 224,368 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.