AU Small Finance Bank Limited (AUBANK.NS)
NSE - NSE Precio en tiempo real. Moneda en INR.
Añadir a la lista de seguimiento
Al cierre: 03:30PM 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 | 670.10 | 674.90 | 668.15 | 672.05 | 672.05 | 1,933,315 |
| 27 jun 2024 | 691.00 | 696.00 | 661.30 | 666.10 | 666.10 | 4,949,541 |
| 26 jun 2024 | 682.20 | 700.95 | 674.75 | 692.45 | 692.45 | 6,725,621 |
| 25 jun 2024 | 683.00 | 690.40 | 673.00 | 682.20 | 682.20 | 4,463,897 |
| 24 jun 2024 | 660.25 | 682.75 | 638.50 | 679.50 | 679.50 | 6,994,152 |
| 21 jun 2024 | 669.95 | 672.65 | 666.00 | 667.60 | 667.60 | 3,781,936 |
| 20 jun 2024 | 659.90 | 672.45 | 657.10 | 666.75 | 666.75 | 2,046,499 |
| 19 jun 2024 | 663.00 | 676.00 | 650.00 | 656.95 | 656.95 | 19,436,706 |
| 18 jun 2024 | 663.45 | 671.00 | 660.55 | 664.50 | 664.50 | 2,225,745 |
| 14 jun 2024 | 672.65 | 673.15 | 658.00 | 661.25 | 661.25 | 2,852,074 |
| 13 jun 2024 | 667.05 | 678.95 | 666.00 | 668.15 | 668.15 | 1,786,679 |
| 12 jun 2024 | 674.85 | 679.60 | 663.30 | 667.05 | 667.05 | 2,701,504 |
| 11 jun 2024 | 671.00 | 677.00 | 663.05 | 671.60 | 671.60 | 1,936,660 |
| 10 jun 2024 | 669.20 | 679.50 | 648.00 | 669.45 | 669.45 | 5,309,961 |
| 07 jun 2024 | 663.00 | 670.50 | 660.40 | 669.00 | 669.00 | 1,336,725 |
| 06 jun 2024 | 670.00 | 678.50 | 654.00 | 660.55 | 660.55 | 2,358,058 |
| 05 jun 2024 | 632.00 | 688.90 | 623.25 | 669.55 | 669.55 | 8,897,937 |
| 04 jun 2024 | 649.95 | 649.95 | 605.90 | 628.75 | 628.75 | 3,575,414 |
| 03 jun 2024 | 663.40 | 667.90 | 641.80 | 644.55 | 644.55 | 7,158,268 |
| 31 may 2024 | 639.85 | 655.35 | 639.85 | 653.10 | 653.10 | 24,738,361 |
| 30 may 2024 | 646.90 | 654.35 | 636.10 | 638.60 | 638.60 | 3,971,332 |
| 29 may 2024 | 636.35 | 652.80 | 633.10 | 648.30 | 648.30 | 5,140,162 |
| 28 may 2024 | 638.45 | 647.65 | 630.55 | 636.35 | 636.35 | 3,797,767 |
| 27 may 2024 | 624.80 | 641.75 | 621.00 | 634.60 | 634.60 | 5,536,936 |
| 24 may 2024 | 617.80 | 623.10 | 616.15 | 620.65 | 620.65 | 1,972,136 |
| 23 may 2024 | 607.80 | 621.25 | 605.30 | 619.45 | 619.45 | 2,263,717 |
| 22 may 2024 | 618.80 | 620.55 | 600.55 | 603.30 | 603.30 | 4,891,339 |
| 21 may 2024 | 625.00 | 626.00 | 612.45 | 615.50 | 615.50 | 2,515,002 |
| 17 may 2024 | 625.25 | 626.40 | 621.65 | 624.35 | 624.35 | 1,761,091 |
| 16 may 2024 | 626.45 | 628.50 | 615.00 | 621.65 | 621.65 | 1,768,712 |
| 15 may 2024 | 642.45 | 648.90 | 616.85 | 622.95 | 622.95 | 4,654,837 |
| 14 may 2024 | 635.10 | 639.90 | 627.50 | 638.70 | 638.70 | 1,212,526 |
| 13 may 2024 | 635.90 | 636.00 | 618.25 | 633.85 | 633.85 | 2,409,926 |
| 10 may 2024 | 630.00 | 636.00 | 625.70 | 635.10 | 635.10 | 1,602,383 |
| 09 may 2024 | 627.00 | 636.30 | 622.05 | 627.95 | 627.95 | 1,864,280 |
| 08 may 2024 | 630.15 | 635.20 | 620.10 | 624.85 | 624.85 | 3,724,624 |
| 07 may 2024 | 634.00 | 645.00 | 626.65 | 630.15 | 630.15 | 1,787,126 |
| 06 may 2024 | 648.00 | 655.45 | 631.30 | 633.90 | 633.90 | 2,195,074 |
| 03 may 2024 | 648.00 | 655.55 | 639.50 | 645.00 | 645.00 | 3,662,846 |
| 02 may 2024 | 636.40 | 649.00 | 634.00 | 645.30 | 645.30 | 4,310,835 |
| 30 abr 2024 | 644.10 | 645.30 | 623.55 | 633.60 | 633.60 | 7,590,857 |
| 29 abr 2024 | 625.50 | 647.65 | 612.25 | 637.95 | 637.95 | 10,201,170 |
| 26 abr 2024 | 613.10 | 613.40 | 598.15 | 599.80 | 599.80 | 2,415,552 |
| 25 abr 2024 | 613.90 | 633.60 | 605.75 | 608.85 | 608.85 | 6,257,904 |
| 24 abr 2024 | 613.70 | 622.05 | 605.35 | 618.95 | 618.95 | 5,324,514 |
| 23 abr 2024 | 614.00 | 616.00 | 607.35 | 609.50 | 609.50 | 3,056,268 |
| 22 abr 2024 | 623.80 | 623.80 | 603.65 | 607.60 | 607.60 | 4,363,957 |
| 19 abr 2024 | 617.85 | 618.95 | 607.60 | 614.70 | 614.70 | 2,304,049 |
| 18 abr 2024 | 620.50 | 631.00 | 618.00 | 621.10 | 621.10 | 3,269,307 |
| 16 abr 2024 | 629.70 | 629.70 | 608.55 | 613.40 | 613.40 | 4,436,478 |
| 15 abr 2024 | 620.00 | 635.55 | 618.50 | 632.30 | 632.30 | 2,868,816 |
| 12 abr 2024 | 630.00 | 644.00 | 627.30 | 638.75 | 638.75 | 2,748,417 |
| 10 abr 2024 | 634.00 | 637.95 | 629.50 | 634.45 | 634.45 | 2,230,548 |
| 09 abr 2024 | 634.00 | 645.50 | 629.10 | 632.25 | 632.25 | 1,783,075 |
| 08 abr 2024 | 637.20 | 637.20 | 625.80 | 633.90 | 633.90 | 3,395,600 |
| 05 abr 2024 | 624.95 | 637.00 | 614.40 | 634.75 | 634.75 | 4,502,631 |
| 04 abr 2024 | 620.00 | 639.95 | 618.50 | 620.95 | 620.95 | 12,026,382 |
| 03 abr 2024 | 590.00 | 607.90 | 576.65 | 605.05 | 605.05 | 11,124,597 |
| 02 abr 2024 | 593.00 | 598.20 | 583.25 | 591.60 | 591.60 | 4,018,831 |
| 01 abr 2024 | 570.90 | 591.35 | 567.00 | 589.35 | 589.35 | 4,223,594 |
| 28 mar 2024 | 563.85 | 570.45 | 561.00 | 565.00 | 565.00 | 2,782,930 |
| 27 mar 2024 | 564.80 | 566.80 | 557.20 | 561.50 | 561.50 | 4,923,826 |
| 26 mar 2024 | 564.25 | 568.80 | 561.70 | 563.00 | 563.00 | 1,569,118 |
| 22 mar 2024 | 564.00 | 568.90 | 561.25 | 564.25 | 564.25 | 2,314,067 |
| 21 mar 2024 | 568.40 | 571.90 | 563.55 | 565.95 | 565.95 | 2,026,437 |
| 20 mar 2024 | 562.20 | 568.50 | 553.70 | 559.90 | 559.90 | 5,079,488 |
| 19 mar 2024 | 576.50 | 582.40 | 558.05 | 560.15 | 560.15 | 3,113,350 |
| 18 mar 2024 | 581.90 | 583.75 | 567.70 | 569.85 | 569.85 | 3,332,799 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 573.00 | 587.85 | 569.00 | 583.95 | 583.95 | 2,141,385 |
| 13 mar 2024 | 578.00 | 586.45 | 570.90 | 576.90 | 576.90 | 4,609,989 |
| 12 mar 2024 | 586.80 | 590.85 | 574.65 | 576.05 | 576.05 | 2,657,472 |
| 11 mar 2024 | 572.00 | 585.35 | 569.30 | 584.20 | 584.20 | 4,579,646 |
| 07 mar 2024 | 570.00 | 575.95 | 565.50 | 571.25 | 571.25 | 2,332,771 |
| 06 mar 2024 | 575.35 | 578.20 | 564.45 | 566.80 | 566.80 | 3,655,651 |
| 05 mar 2024 | 589.40 | 590.00 | 571.00 | 571.75 | 571.75 | 2,733,333 |
| 04 mar 2024 | 578.05 | 583.90 | 575.95 | 580.10 | 580.10 | 3,884,607 |
| 01 mar 2024 | 574.40 | 579.80 | 570.45 | 575.55 | 575.55 | 1,665,391 |
| 29 feb 2024 | 573.90 | 576.45 | 564.45 | 569.85 | 569.85 | 3,314,480 |
| 28 feb 2024 | 594.00 | 594.00 | 567.80 | 571.15 | 571.15 | 3,000,799 |
| 27 feb 2024 | 588.45 | 595.70 | 586.30 | 590.40 | 590.40 | 1,683,135 |
| 26 feb 2024 | 599.95 | 603.90 | 583.85 | 586.20 | 586.20 | 6,638,312 |
| 23 feb 2024 | 596.45 | 606.95 | 593.40 | 599.95 | 599.95 | 3,450,186 |
| 22 feb 2024 | 588.55 | 594.00 | 583.60 | 592.50 | 592.50 | 2,315,282 |
| 21 feb 2024 | 602.55 | 602.55 | 584.40 | 588.15 | 588.15 | 3,176,517 |
| 20 feb 2024 | 602.40 | 610.40 | 597.85 | 599.10 | 599.10 | 2,935,294 |
| 19 feb 2024 | 584.50 | 603.90 | 581.70 | 599.35 | 599.35 | 4,840,679 |
| 16 feb 2024 | 582.10 | 585.85 | 579.00 | 581.75 | 581.75 | 2,145,814 |
| 15 feb 2024 | 595.00 | 595.00 | 580.45 | 581.90 | 581.90 | 2,107,954 |
| 14 feb 2024 | 589.95 | 594.75 | 580.20 | 590.75 | 590.75 | 4,560,881 |
| 13 feb 2024 | 600.00 | 602.45 | 587.35 | 593.80 | 593.80 | 3,185,544 |
| 12 feb 2024 | 608.00 | 609.45 | 585.50 | 594.70 | 594.70 | 5,184,975 |
| 09 feb 2024 | 600.00 | 605.75 | 592.25 | 603.90 | 603.90 | 2,343,195 |
| 08 feb 2024 | 621.00 | 625.80 | 594.00 | 595.60 | 595.60 | 3,862,384 |
| 07 feb 2024 | 620.40 | 623.45 | 612.10 | 618.90 | 618.90 | 2,773,694 |
| 06 feb 2024 | 622.60 | 622.60 | 613.00 | 616.50 | 616.50 | 1,713,489 |
| 05 feb 2024 | 628.95 | 630.00 | 616.70 | 622.60 | 622.60 | 5,678,989 |
| 02 feb 2024 | 638.75 | 645.70 | 627.60 | 629.00 | 629.00 | 2,688,173 |
| 01 feb 2024 | 639.85 | 644.00 | 632.30 | 634.95 | 634.95 | 2,006,355 |
| 31 ene 2024 | 628.00 | 640.45 | 620.80 | 636.60 | 636.60 | 5,579,390 |
| *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.