AU Small Finance Bank Limited (NSE:AUBANK)
India · Delayed Price · Currency is INR 743.20
+1.60 (0.22%)
Sep 26, 2025, 3:30 PM IST
AU Small Finance Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 749.50 | 759.75 | 741.50 | 743.20 | 743.20 | 0.22% | 4,071,835 |
| 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 |
| 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 |