AU Small Finance Bank Limited (NSE:AUBANK)
India · Delayed Price · Currency is INR 882.45
+2.55 (0.29%)
Oct 29, 2025, 3:30 PM IST
AU Small Finance Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 886.00 | 886.45 | 874.40 | 882.45 | 882.45 | 0.29% | 2,921,775 |
| Oct 28, 2025 | 864.20 | 881.40 | 864.20 | 879.90 | 879.90 | 1.82% | 2,737,346 |
| Oct 27, 2025 | 860.00 | 869.65 | 855.30 | 864.20 | 864.20 | 0.45% | 1,499,346 |
| Oct 24, 2025 | 872.00 | 875.05 | 858.25 | 860.35 | 860.35 | -1.19% | 1,778,572 |
| Oct 23, 2025 | 861.05 | 884.00 | 861.05 | 870.70 | 870.70 | 1.09% | 4,807,671 |
| Oct 21, 2025 | 866.00 | 871.70 | 858.45 | 861.35 | 861.35 | -0.44% | 483,216 |
| Oct 20, 2025 | 818.00 | 871.65 | 818.00 | 865.20 | 865.20 | 9.18% | 20,074,420 |
| Oct 17, 2025 | 796.95 | 802.45 | 785.05 | 792.45 | 792.45 | -0.76% | 4,814,241 |
| Oct 16, 2025 | 801.25 | 814.00 | 795.00 | 798.50 | 798.50 | -0.45% | 1,864,927 |
| Oct 15, 2025 | 776.50 | 807.00 | 776.10 | 802.10 | 802.10 | 3.81% | 3,804,314 |
| Oct 14, 2025 | 767.10 | 776.50 | 762.35 | 772.65 | 772.65 | 0.72% | 2,260,560 |
| Oct 13, 2025 | 771.15 | 776.70 | 760.75 | 767.10 | 767.10 | 0.50% | 2,154,462 |
| Oct 10, 2025 | 757.70 | 765.65 | 755.15 | 763.25 | 763.25 | 0.43% | 949,707 |
| Oct 9, 2025 | 770.00 | 771.00 | 756.10 | 760.00 | 760.00 | -1.00% | 1,723,852 |
| Oct 8, 2025 | 765.00 | 772.40 | 751.65 | 767.70 | 767.70 | 0.48% | 3,344,723 |
| Oct 7, 2025 | 765.50 | 766.60 | 756.55 | 764.00 | 764.00 | 0.14% | 2,437,575 |
| Oct 6, 2025 | 748.05 | 764.40 | 745.00 | 762.95 | 762.95 | 2.84% | 2,447,302 |
| Oct 3, 2025 | 722.05 | 743.70 | 720.70 | 741.90 | 741.90 | 2.39% | 1,744,199 |
| Oct 1, 2025 | 728.00 | 741.40 | 719.05 | 724.55 | 724.55 | -0.94% | 3,802,747 |
| Sep 30, 2025 | 738.00 | 740.20 | 728.80 | 731.40 | 731.40 | -0.95% | 3,387,971 |
| Sep 29, 2025 | 744.10 | 755.00 | 729.45 | 738.40 | 738.40 | -0.65% | 3,008,287 |
| Sep 26, 2025 | 749.50 | 759.75 | 741.50 | 743.20 | 743.20 | 0.22% | 4,071,836 |
| Sep 25, 2025 | 733.25 | 747.55 | 730.20 | 741.60 | 741.60 | 0.74% | 1,527,974 |
| Sep 24, 2025 | 730.00 | 743.40 | 727.40 | 736.15 | 736.15 | 0.62% | 3,424,417 |
| Sep 23, 2025 | 710.00 | 734.05 | 708.90 | 731.65 | 731.65 | 3.63% | 5,080,969 |
| Sep 22, 2025 | 719.90 | 719.90 | 703.85 | 706.05 | 706.05 | -1.76% | 1,519,343 |
| Sep 19, 2025 | 719.65 | 724.00 | 711.25 | 718.70 | 718.70 | -0.13% | 3,207,374 |
| Sep 18, 2025 | 713.05 | 722.30 | 708.10 | 719.65 | 719.65 | 1.54% | 2,453,800 |
| Sep 17, 2025 | 710.00 | 712.20 | 698.30 | 708.75 | 708.75 | -0.34% | 3,506,666 |
| Sep 16, 2025 | 716.50 | 720.50 | 709.20 | 711.20 | 711.20 | -0.31% | 2,510,810 |
| Sep 15, 2025 | 708.00 | 715.00 | 699.20 | 713.40 | 713.40 | 0.96% | 2,009,111 |
| Sep 12, 2025 | 710.95 | 718.20 | 705.75 | 706.65 | 706.65 | -0.60% | 1,740,388 |
| Sep 11, 2025 | 714.40 | 714.40 | 709.00 | 710.95 | 710.95 | -0.40% | 1,045,318 |
| Sep 10, 2025 | 702.00 | 715.00 | 695.65 | 713.80 | 713.80 | 2.34% | 3,846,563 |
| Sep 9, 2025 | 698.00 | 699.75 | 694.85 | 697.45 | 697.45 | -0.33% | 898,505 |
| Sep 8, 2025 | 696.55 | 703.80 | 694.30 | 699.75 | 699.75 | 0.78% | 1,949,781 |
| Sep 5, 2025 | 700.00 | 700.00 | 682.15 | 694.30 | 694.30 | -0.28% | 2,961,695 |
| Sep 4, 2025 | 716.00 | 718.80 | 692.80 | 696.25 | 696.25 | -2.48% | 5,466,938 |
| Sep 3, 2025 | 710.00 | 716.20 | 709.05 | 713.95 | 713.95 | 0.80% | 997,652 |
| 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 |