AU Small Finance Bank Limited (NSE:AUBANK)
India · Delayed Price · Currency is INR 1,046.00
+15.30 (1.48%)
Jul 31, 2026, 3:29 PM IST
AU Small Finance Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,035.00 | 1,057.40 | 1,034.90 | 1,047.30 | 1,047.30 | 1.71% | 2,215,780 |
| Jul 30, 2026 | 1,040.00 | 1,040.30 | 1,022.60 | 1,030.70 | 1,029.70 | -1.11% | 1,294,208 |
| Jul 29, 2026 | 1,067.90 | 1,068.80 | 1,040.00 | 1,042.30 | 1,041.29 | -0.52% | 1,383,599 |
| Jul 28, 2026 | 1,051.90 | 1,059.60 | 1,043.90 | 1,047.70 | 1,046.68 | -0.43% | 1,569,390 |
| Jul 27, 2026 | 1,021.00 | 1,062.00 | 1,021.00 | 1,052.20 | 1,051.18 | 4.80% | 5,047,131 |
| Jul 24, 2026 | 969.00 | 1,015.90 | 967.40 | 1,004.00 | 1,003.03 | 2.59% | 1,826,523 |
| Jul 23, 2026 | 980.00 | 989.30 | 960.00 | 978.70 | 977.75 | -0.15% | 2,396,795 |
| Jul 22, 2026 | 1,004.00 | 1,004.00 | 975.70 | 980.20 | 979.25 | -2.30% | 1,427,212 |
| Jul 21, 2026 | 994.00 | 1,006.80 | 994.00 | 1,003.30 | 1,002.33 | 1.01% | 1,082,450 |
| Jul 20, 2026 | 1,036.00 | 1,038.60 | 989.60 | 993.30 | 992.34 | -3.58% | 3,385,647 |
| Jul 17, 2026 | 1,035.10 | 1,037.00 | 1,018.30 | 1,030.20 | 1,029.20 | -0.47% | 748,829 |
| Jul 16, 2026 | 1,025.20 | 1,045.00 | 1,025.10 | 1,035.10 | 1,034.10 | -0.53% | 610,596 |
| Jul 15, 2026 | 1,042.90 | 1,052.70 | 1,036.90 | 1,040.60 | 1,039.59 | 0.22% | 464,281 |
| Jul 14, 2026 | 1,050.00 | 1,052.30 | 1,034.00 | 1,038.30 | 1,037.29 | -2.09% | 996,998 |
| Jul 13, 2026 | 1,068.70 | 1,068.70 | 1,051.50 | 1,060.50 | 1,059.47 | -1.08% | 779,934 |
| Jul 10, 2026 | 1,052.00 | 1,079.90 | 1,050.00 | 1,072.10 | 1,071.06 | 2.36% | 1,470,963 |
| Jul 9, 2026 | 1,038.80 | 1,050.80 | 1,035.10 | 1,047.40 | 1,046.38 | 0.83% | 1,090,588 |
| Jul 8, 2026 | 1,060.00 | 1,074.00 | 1,033.00 | 1,038.80 | 1,037.79 | -2.63% | 1,793,492 |
| Jul 7, 2026 | 1,065.00 | 1,074.90 | 1,062.10 | 1,066.90 | 1,065.86 | 0.52% | 1,094,227 |
| Jul 6, 2026 | 1,062.80 | 1,090.40 | 1,052.10 | 1,061.40 | 1,060.37 | 0.28% | 4,449,105 |
| Jul 3, 2026 | 1,064.90 | 1,069.80 | 1,049.00 | 1,058.40 | 1,057.37 | 0.13% | 1,748,260 |
| Jul 2, 2026 | 1,051.20 | 1,066.30 | 1,047.20 | 1,057.00 | 1,055.97 | 0.53% | 1,248,018 |
| Jul 1, 2026 | 1,035.90 | 1,054.40 | 1,031.00 | 1,051.40 | 1,050.38 | 1.38% | 1,781,800 |
| Jun 30, 2026 | 1,035.00 | 1,043.80 | 1,023.85 | 1,037.05 | 1,036.04 | 0.64% | 1,997,809 |
| Jun 29, 2026 | 1,033.90 | 1,039.00 | 1,015.55 | 1,030.45 | 1,029.45 | -0.33% | 10,215,789 |
| Jun 25, 2026 | 1,079.15 | 1,079.20 | 1,031.40 | 1,033.85 | 1,032.85 | -3.12% | 2,267,362 |
| Jun 24, 2026 | 1,021.00 | 1,073.00 | 1,021.00 | 1,067.20 | 1,066.16 | 3.98% | 4,900,913 |
| Jun 23, 2026 | 1,045.05 | 1,046.05 | 1,022.05 | 1,026.35 | 1,025.35 | -1.79% | 1,006,827 |
| Jun 22, 2026 | 1,034.05 | 1,051.00 | 1,023.25 | 1,045.05 | 1,044.04 | 1.16% | 1,760,276 |
| Jun 19, 2026 | 1,024.10 | 1,042.00 | 1,017.05 | 1,033.05 | 1,032.05 | 0.75% | 1,437,168 |
| Jun 18, 2026 | 1,022.00 | 1,028.45 | 1,016.60 | 1,025.35 | 1,024.36 | 0.44% | 908,553 |
| Jun 17, 2026 | 1,029.50 | 1,029.50 | 1,013.00 | 1,020.85 | 1,019.86 | -0.22% | 683,318 |
| Jun 16, 2026 | 1,039.00 | 1,039.00 | 1,010.00 | 1,023.10 | 1,022.11 | -1.02% | 1,168,430 |
| Jun 15, 2026 | 1,035.00 | 1,056.00 | 1,023.40 | 1,033.60 | 1,032.60 | 1.78% | 1,771,740 |
| Jun 12, 2026 | 970.50 | 1,019.45 | 959.10 | 1,015.50 | 1,014.51 | 5.42% | 4,077,611 |
| Jun 11, 2026 | 952.00 | 972.40 | 947.25 | 963.30 | 962.37 | 0.43% | 1,515,822 |
| Jun 10, 2026 | 981.90 | 981.90 | 956.65 | 959.20 | 958.27 | -1.97% | 1,740,578 |
| Jun 9, 2026 | 960.00 | 980.45 | 959.05 | 978.50 | 977.55 | 2.04% | 886,909 |
| Jun 8, 2026 | 953.00 | 968.10 | 951.45 | 958.90 | 957.97 | -1.08% | 1,397,471 |
| Jun 5, 2026 | 962.45 | 982.00 | 960.90 | 969.40 | 968.46 | 0.76% | 1,989,735 |
| Jun 4, 2026 | 967.85 | 968.25 | 954.00 | 962.05 | 961.12 | -0.88% | 1,509,167 |
| Jun 3, 2026 | 975.40 | 975.95 | 941.40 | 970.60 | 969.66 | -0.60% | 2,372,021 |
| Jun 2, 2026 | 964.75 | 985.90 | 951.25 | 976.45 | 975.50 | 0.75% | 800,639 |
| Jun 1, 2026 | 989.40 | 997.80 | 964.75 | 969.15 | 968.21 | -1.58% | 1,546,836 |
| May 29, 2026 | 1,005.00 | 1,013.30 | 971.10 | 984.70 | 983.74 | -2.02% | 5,062,185 |
| May 27, 2026 | 1,011.70 | 1,025.00 | 1,002.20 | 1,005.00 | 1,004.02 | -0.67% | 846,441 |
| May 26, 2026 | 1,001.00 | 1,018.50 | 997.80 | 1,011.80 | 1,010.82 | 1.25% | 2,701,128 |
| May 25, 2026 | 987.00 | 1,007.50 | 986.10 | 999.30 | 998.33 | 2.19% | 1,494,101 |
| May 22, 2026 | 964.40 | 982.00 | 961.40 | 977.90 | 976.95 | 2.00% | 1,557,252 |
| May 21, 2026 | 982.00 | 984.80 | 953.40 | 958.70 | 957.77 | -1.57% | 1,349,805 |