AU Small Finance Bank Limited (NSE:AUBANK)
India · Delayed Price · Currency is INR 714.65
+6.35 (0.90%)
Sep 3, 2025, 9:30 AM IST
AU Small Finance Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 722.05 | 724.50 | 704.20 | 708.30 | 708.30 | -1.84% | 3,178,457 |
| Sep 1, 2025 | 721.10 | 727.35 | 716.50 | 721.55 | 721.55 | 0.49% | 1,187,277 |
| Aug 29, 2025 | 726.00 | 731.90 | 716.30 | 718.05 | 718.05 | -1.54% | 3,090,760 |
| Aug 28, 2025 | 745.30 | 751.95 | 728.00 | 729.25 | 729.25 | -2.15% | 1,467,576 |
| Aug 26, 2025 | 750.00 | 750.90 | 740.25 | 745.25 | 745.25 | -0.58% | 2,429,502 |
| Aug 25, 2025 | 738.00 | 753.25 | 738.00 | 749.60 | 749.60 | 1.02% | 1,711,315 |
| Aug 22, 2025 | 751.20 | 760.00 | 739.55 | 742.05 | 742.05 | -1.35% | 980,129 |
| Aug 21, 2025 | 759.60 | 760.65 | 751.15 | 752.20 | 752.20 | -0.92% | 542,497 |
| Aug 20, 2025 | 758.50 | 761.00 | 745.30 | 759.15 | 759.15 | 0.09% | 1,188,698 |
| Aug 19, 2025 | 760.00 | 765.00 | 754.15 | 758.50 | 758.50 | -0.40% | 826,929 |
| Aug 18, 2025 | 755.00 | 773.35 | 753.00 | 761.55 | 761.55 | 1.46% | 1,873,223 |
| Aug 14, 2025 | 744.00 | 752.55 | 740.55 | 750.60 | 750.60 | 1.71% | 2,621,099 |
| Aug 13, 2025 | 730.00 | 742.50 | 728.95 | 738.00 | 738.00 | 1.82% | 1,328,439 |
| Aug 12, 2025 | 735.95 | 741.15 | 721.80 | 724.80 | 724.80 | -1.29% | 2,828,419 |
| Aug 11, 2025 | 742.05 | 743.00 | 726.30 | 734.25 | 734.25 | -0.64% | 2,891,298 |
| Aug 8, 2025 | 800.00 | 800.00 | 736.00 | 739.00 | 739.00 | -0.57% | 12,715,309 |
| Aug 7, 2025 | 735.00 | 746.00 | 724.50 | 743.25 | 743.25 | 1.09% | 1,110,408 |
| Aug 6, 2025 | 744.90 | 745.00 | 722.70 | 735.20 | 735.20 | -1.00% | 1,556,317 |
| Aug 5, 2025 | 754.00 | 755.85 | 739.50 | 742.65 | 742.65 | -1.28% | 1,593,070 |
| Aug 4, 2025 | 741.05 | 755.85 | 740.00 | 752.25 | 752.25 | 1.51% | 2,681,209 |
| Aug 1, 2025 | 741.50 | 751.45 | 739.05 | 741.05 | 741.05 | -0.06% | 2,251,668 |
| Jul 31, 2025 | 742.75 | 749.75 | 736.75 | 741.50 | 741.50 | -0.64% | 3,573,228 |
| Jul 30, 2025 | 739.50 | 754.10 | 735.00 | 746.30 | 746.30 | 0.86% | 3,045,837 |
| Jul 29, 2025 | 727.90 | 741.80 | 727.00 | 739.95 | 739.95 | 1.73% | 2,061,754 |
| Jul 28, 2025 | 728.50 | 737.90 | 725.00 | 727.35 | 727.35 | -0.82% | 1,906,629 |
| Jul 25, 2025 | 743.10 | 747.80 | 727.45 | 733.40 | 733.40 | -1.62% | 1,485,353 |
| Jul 24, 2025 | 736.75 | 746.55 | 732.30 | 745.45 | 745.45 | 1.18% | 2,296,317 |
| Jul 23, 2025 | 726.20 | 738.90 | 721.40 | 736.75 | 736.75 | 1.51% | 3,208,507 |
| Jul 22, 2025 | 752.95 | 753.80 | 724.25 | 725.80 | 725.80 | -3.60% | 4,668,078 |
| Jul 21, 2025 | 770.00 | 770.00 | 735.20 | 752.90 | 752.90 | -5.28% | 11,588,986 |
| Jul 18, 2025 | 796.95 | 801.00 | 786.05 | 794.90 | 794.90 | -0.26% | 1,502,394 |
| Jul 17, 2025 | 797.75 | 802.50 | 788.35 | 796.95 | 796.95 | -0.10% | 1,772,879 |
| Jul 16, 2025 | 812.05 | 814.55 | 795.20 | 797.75 | 797.75 | -1.52% | 1,599,610 |
| Jul 15, 2025 | 804.00 | 820.80 | 801.10 | 810.05 | 810.05 | 0.63% | 2,159,391 |
| Jul 14, 2025 | 805.30 | 814.75 | 797.15 | 804.95 | 804.95 | -1.95% | 2,464,428 |
| Jul 11, 2025 | 828.30 | 832.75 | 817.05 | 821.00 | 821.00 | -0.87% | 1,767,939 |
| Jul 10, 2025 | 825.80 | 829.55 | 821.00 | 828.20 | 828.20 | 0.30% | 988,688 |
| Jul 9, 2025 | 822.50 | 827.45 | 817.00 | 825.75 | 825.75 | 0.72% | 1,513,929 |
| Jul 8, 2025 | 813.85 | 821.20 | 802.00 | 819.85 | 819.85 | 0.74% | 2,002,070 |
| Jul 7, 2025 | 819.55 | 824.45 | 810.00 | 813.85 | 813.85 | -0.69% | 1,752,800 |
| Jul 4, 2025 | 814.90 | 820.90 | 807.00 | 819.50 | 819.50 | 0.94% | 880,959 |
| Jul 3, 2025 | 820.00 | 822.10 | 809.55 | 811.85 | 810.85 | -0.78% | 3,218,187 |
| Jul 2, 2025 | 840.00 | 841.00 | 816.00 | 818.25 | 817.24 | -2.40% | 2,504,958 |
| Jul 1, 2025 | 820.00 | 840.00 | 820.00 | 838.35 | 837.32 | 2.55% | 3,760,593 |
| Jun 30, 2025 | 813.80 | 822.25 | 808.80 | 817.50 | 816.49 | 1.05% | 2,397,545 |
| Jun 27, 2025 | 821.00 | 821.00 | 803.65 | 809.00 | 808.00 | -1.31% | 4,459,909 |
| Jun 26, 2025 | 811.00 | 824.00 | 806.15 | 819.70 | 818.69 | 1.57% | 5,819,183 |
| Jun 25, 2025 | 802.00 | 810.90 | 794.25 | 807.05 | 806.06 | 0.79% | 2,237,498 |
| Jun 24, 2025 | 802.00 | 805.85 | 790.65 | 800.70 | 799.71 | 0.52% | 1,329,371 |
| Jun 23, 2025 | 797.70 | 802.00 | 789.35 | 796.55 | 795.57 | 0.15% | 2,615,512 |