AU Small Finance Bank Limited (NSE:AUBANK)
India · Delayed Price · Currency is INR 1,108.20
+20.20 (1.86%)
Aug 21, 2026, 3:14 PM IST
AU Small Finance Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,088.00 | 1,108.20 | 1,083.90 | 1,108.20 | 1,108.20 | 1.86% | 2,113,659 |
| Aug 20, 2026 | 1,076.90 | 1,092.50 | 1,076.00 | 1,088.00 | 1,088.00 | 1.21% | 3,678,931 |
| Aug 19, 2026 | 1,071.00 | 1,080.90 | 1,063.70 | 1,075.00 | 1,075.00 | -0.07% | 1,035,506 |
| Aug 18, 2026 | 1,071.00 | 1,079.60 | 1,064.50 | 1,075.70 | 1,075.70 | 0.33% | 450,491 |
| Aug 17, 2026 | 1,080.00 | 1,092.50 | 1,072.20 | 1,072.20 | 1,072.20 | -0.90% | 922,463 |
| Aug 14, 2026 | 1,098.00 | 1,098.00 | 1,078.60 | 1,081.90 | 1,081.90 | -1.47% | 1,009,455 |
| Aug 13, 2026 | 1,091.00 | 1,101.10 | 1,081.10 | 1,098.00 | 1,098.00 | 0.60% | 1,643,565 |
| Aug 12, 2026 | 1,070.90 | 1,091.40 | 1,062.00 | 1,091.40 | 1,091.40 | 1.91% | 1,572,313 |
| Aug 11, 2026 | 1,068.00 | 1,072.00 | 1,048.30 | 1,070.90 | 1,070.90 | 0.27% | 1,875,527 |
| Aug 10, 2026 | 1,068.30 | 1,071.90 | 1,061.00 | 1,068.00 | 1,068.00 | 0.09% | 812,656 |
| Aug 7, 2026 | 1,084.90 | 1,088.10 | 1,067.00 | 1,067.00 | 1,067.00 | -1.89% | 752,130 |
| Aug 6, 2026 | 1,051.30 | 1,105.90 | 1,045.70 | 1,087.60 | 1,087.60 | 3.45% | 4,756,035 |
| Aug 5, 2026 | 1,057.60 | 1,057.60 | 1,042.30 | 1,051.30 | 1,051.30 | -0.73% | 957,572 |
| Aug 4, 2026 | 1,055.00 | 1,059.00 | 1,035.20 | 1,059.00 | 1,059.00 | -0.09% | 774,989 |
| Aug 3, 2026 | 1,054.10 | 1,060.00 | 1,038.40 | 1,060.00 | 1,060.00 | 1.21% | 1,367,532 |
| 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 |