AU Small Finance Bank Limited (NSE:AUBANK)
India · Delayed Price · Currency is INR 1,025.85
+5.00 (0.49%)
Jun 18, 2026, 3:30 PM IST
AU Small Finance Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1,022.00 | 1,028.45 | 1,016.60 | 1,025.35 | 1,025.35 | 0.44% | 908,553 |
| Jun 17, 2026 | 1,029.50 | 1,029.50 | 1,013.00 | 1,020.85 | 1,020.85 | -0.22% | 683,318 |
| Jun 16, 2026 | 1,039.00 | 1,039.00 | 1,010.00 | 1,023.10 | 1,023.10 | -1.02% | 1,168,430 |
| Jun 15, 2026 | 1,035.00 | 1,056.00 | 1,023.40 | 1,033.60 | 1,033.60 | 1.78% | 1,771,740 |
| Jun 12, 2026 | 970.50 | 1,019.45 | 959.10 | 1,015.50 | 1,015.50 | 5.42% | 4,077,611 |
| Jun 11, 2026 | 952.00 | 972.40 | 947.25 | 963.30 | 963.30 | 0.43% | 1,515,822 |
| Jun 10, 2026 | 981.90 | 981.90 | 956.65 | 959.20 | 959.20 | -1.97% | 1,740,578 |
| Jun 9, 2026 | 960.00 | 980.45 | 959.05 | 978.50 | 978.50 | 2.04% | 886,909 |
| Jun 8, 2026 | 953.00 | 968.10 | 951.45 | 958.90 | 958.90 | -1.08% | 1,397,471 |
| Jun 5, 2026 | 962.45 | 982.00 | 960.90 | 969.40 | 969.40 | 0.76% | 1,989,735 |
| Jun 4, 2026 | 967.85 | 968.25 | 954.00 | 962.05 | 962.05 | -0.88% | 1,509,167 |
| Jun 3, 2026 | 975.40 | 975.95 | 941.40 | 970.60 | 970.60 | -0.60% | 2,372,021 |
| Jun 2, 2026 | 964.75 | 985.90 | 951.25 | 976.45 | 976.45 | 0.75% | 800,639 |
| Jun 1, 2026 | 989.40 | 997.80 | 964.75 | 969.15 | 969.15 | -1.58% | 1,546,836 |
| May 29, 2026 | 1,005.00 | 1,013.30 | 971.10 | 984.70 | 984.70 | -2.02% | 5,062,185 |
| May 27, 2026 | 1,011.70 | 1,025.00 | 1,002.20 | 1,005.00 | 1,005.00 | -0.67% | 846,441 |
| May 26, 2026 | 1,001.00 | 1,018.50 | 997.80 | 1,011.80 | 1,011.80 | 1.25% | 2,701,128 |
| May 25, 2026 | 987.00 | 1,007.50 | 986.10 | 999.30 | 999.30 | 2.19% | 1,494,101 |
| May 22, 2026 | 964.40 | 982.00 | 961.40 | 977.90 | 977.90 | 2.00% | 1,557,252 |
| May 21, 2026 | 982.00 | 984.80 | 953.40 | 958.70 | 958.70 | -1.57% | 1,349,805 |
| May 20, 2026 | 966.90 | 978.90 | 948.00 | 974.00 | 974.00 | 0.22% | 1,712,145 |
| May 19, 2026 | 980.00 | 982.90 | 968.60 | 971.90 | 971.90 | -0.73% | 1,093,206 |
| May 18, 2026 | 984.10 | 984.30 | 968.90 | 979.00 | 979.00 | -1.16% | 1,099,094 |
| May 15, 2026 | 1,009.90 | 1,009.90 | 976.20 | 990.50 | 990.50 | -1.41% | 1,708,416 |
| May 14, 2026 | 1,000.90 | 1,007.50 | 990.60 | 1,004.70 | 1,004.70 | 1.00% | 1,286,654 |
| May 13, 2026 | 996.10 | 1,010.60 | 988.70 | 994.80 | 994.80 | -0.48% | 1,163,023 |
| May 12, 2026 | 1,020.60 | 1,022.40 | 997.30 | 999.60 | 999.60 | -2.13% | 1,173,051 |
| May 11, 2026 | 1,045.00 | 1,045.00 | 1,017.60 | 1,021.40 | 1,021.40 | -2.76% | 1,184,343 |
| May 8, 2026 | 1,032.40 | 1,052.30 | 1,026.30 | 1,050.40 | 1,050.40 | 1.74% | 2,406,953 |
| May 7, 2026 | 1,024.90 | 1,041.00 | 1,019.30 | 1,032.40 | 1,032.40 | 0.82% | 1,658,965 |
| May 6, 2026 | 1,015.00 | 1,028.40 | 1,002.00 | 1,024.00 | 1,024.00 | 1.68% | 2,454,365 |
| May 5, 2026 | 1,015.00 | 1,015.00 | 1,002.10 | 1,007.10 | 1,007.10 | -0.78% | 1,582,710 |
| May 4, 2026 | 1,023.70 | 1,035.20 | 1,012.10 | 1,015.00 | 1,015.00 | -0.09% | 1,380,886 |
| Apr 30, 2026 | 1,010.65 | 1,025.95 | 998.00 | 1,015.95 | 1,015.95 | -0.17% | 1,815,610 |
| Apr 29, 2026 | 1,030.50 | 1,037.20 | 1,013.50 | 1,017.65 | 1,017.65 | -0.50% | 1,345,598 |
| Apr 28, 2026 | 1,062.90 | 1,062.90 | 1,017.10 | 1,022.80 | 1,022.80 | -1.94% | 5,915,671 |
| Apr 27, 2026 | 1,057.00 | 1,059.90 | 1,028.00 | 1,043.00 | 1,043.00 | -2.13% | 1,933,016 |
| Apr 24, 2026 | 1,058.70 | 1,079.55 | 1,047.25 | 1,065.65 | 1,065.65 | 0.89% | 4,259,236 |
| Apr 23, 2026 | 1,039.05 | 1,059.20 | 1,035.30 | 1,056.25 | 1,056.25 | 1.25% | 5,696,020 |
| Apr 22, 2026 | 1,037.00 | 1,054.40 | 1,032.05 | 1,043.20 | 1,043.20 | 0.51% | 2,050,971 |
| Apr 21, 2026 | 997.65 | 1,042.10 | 997.65 | 1,037.90 | 1,037.90 | 4.03% | 4,152,949 |
| Apr 20, 2026 | 993.00 | 1,011.45 | 984.90 | 997.65 | 997.65 | 0.71% | 1,614,114 |
| Apr 17, 2026 | 989.00 | 994.80 | 978.05 | 990.60 | 990.60 | 0.68% | 1,186,537 |
| Apr 16, 2026 | 996.80 | 996.80 | 976.25 | 983.95 | 983.95 | 0.29% | 2,610,962 |
| Apr 15, 2026 | 994.00 | 1,001.05 | 979.25 | 981.10 | 981.10 | 0.21% | 1,594,449 |
| Apr 13, 2026 | 962.00 | 981.95 | 948.10 | 979.05 | 979.05 | -0.28% | 1,376,942 |
| Apr 10, 2026 | 963.00 | 986.25 | 963.00 | 981.80 | 981.80 | 1.95% | 1,870,250 |
| Apr 9, 2026 | 968.05 | 974.55 | 957.95 | 963.00 | 963.00 | -0.50% | 1,608,644 |
| Apr 8, 2026 | 920.00 | 972.00 | 918.45 | 967.80 | 967.80 | 8.93% | 4,895,295 |
| Apr 7, 2026 | 869.95 | 890.70 | 861.50 | 888.45 | 888.45 | 0.55% | 2,320,286 |