AU Small Finance Bank Limited (NSE:AUBANK)
India · Delayed Price · Currency is INR 987.00
-23.30 (-2.31%)
Oct 1, 2026, 3:15 PM IST
AU Small Finance Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,009.00 | 1,009.00 | 974.20 | 987.00 | 987.00 | -2.31% | 2,487,890 |
| Sep 30, 2026 | 1,001.90 | 1,015.10 | 995.20 | 1,010.30 | 1,010.30 | 0.51% | 1,358,165 |
| Sep 29, 2026 | 990.00 | 1,005.20 | 984.50 | 1,005.20 | 1,005.20 | 0.99% | 1,870,471 |
| Sep 28, 2026 | 1,015.20 | 1,016.50 | 995.00 | 995.30 | 995.30 | -2.23% | 1,347,711 |
| Sep 25, 2026 | 1,001.00 | 1,021.20 | 997.00 | 1,018.00 | 1,018.00 | 1.79% | 2,524,193 |
| Sep 24, 2026 | 1,034.10 | 1,034.10 | 999.20 | 1,000.10 | 1,000.10 | -5.02% | 3,448,868 |
| Sep 23, 2026 | 1,034.00 | 1,055.80 | 1,032.60 | 1,053.00 | 1,053.00 | 1.60% | 1,565,213 |
| Sep 22, 2026 | 1,037.90 | 1,043.50 | 1,027.60 | 1,036.40 | 1,036.40 | -0.15% | 506,494 |
| Sep 21, 2026 | 1,046.80 | 1,046.80 | 1,037.20 | 1,038.00 | 1,038.00 | -1.95% | 704,386 |
| Sep 18, 2026 | 1,040.50 | 1,058.60 | 1,033.30 | 1,058.60 | 1,058.60 | 1.86% | 1,251,837 |
| Sep 17, 2026 | 1,026.20 | 1,048.00 | 1,026.20 | 1,039.30 | 1,039.30 | 0.59% | 770,876 |
| Sep 16, 2026 | 1,030.00 | 1,038.10 | 1,015.10 | 1,033.20 | 1,033.20 | 0.51% | 1,013,402 |
| Sep 15, 2026 | 1,061.40 | 1,065.70 | 1,024.60 | 1,028.00 | 1,028.00 | -2.92% | 815,819 |
| Sep 11, 2026 | 1,052.00 | 1,061.20 | 1,033.20 | 1,058.90 | 1,058.90 | 0.40% | 1,058,773 |
| Sep 10, 2026 | 1,058.90 | 1,062.00 | 1,047.20 | 1,054.70 | 1,054.70 | -0.55% | 1,126,434 |
| Sep 9, 2026 | 1,070.90 | 1,077.90 | 1,060.50 | 1,060.50 | 1,060.50 | -1.23% | 1,294,481 |
| Sep 8, 2026 | 1,055.70 | 1,074.80 | 1,051.40 | 1,073.70 | 1,073.70 | 1.97% | 1,353,347 |
| Sep 7, 2026 | 1,065.00 | 1,066.80 | 1,046.90 | 1,053.00 | 1,053.00 | -1.13% | 939,647 |
| Sep 4, 2026 | 1,071.90 | 1,074.10 | 1,060.40 | 1,065.00 | 1,065.00 | -0.65% | 602,949 |
| Sep 3, 2026 | 1,082.00 | 1,083.30 | 1,066.10 | 1,072.00 | 1,072.00 | -0.55% | 506,657 |
| Sep 2, 2026 | 1,073.10 | 1,077.90 | 1,063.40 | 1,077.90 | 1,077.90 | -0.12% | 864,436 |
| Sep 1, 2026 | 1,083.80 | 1,088.80 | 1,067.60 | 1,079.20 | 1,079.20 | -0.64% | 1,068,952 |
| Aug 31, 2026 | 1,075.00 | 1,086.20 | 1,064.30 | 1,086.20 | 1,086.20 | 0.84% | 1,482,998 |
| Aug 28, 2026 | 1,086.30 | 1,094.30 | 1,073.30 | 1,077.10 | 1,077.10 | -1.27% | 871,951 |
| Aug 27, 2026 | 1,117.40 | 1,126.80 | 1,088.00 | 1,091.00 | 1,091.00 | -2.02% | 898,558 |
| Aug 26, 2026 | 1,128.60 | 1,131.40 | 1,113.50 | 1,113.50 | 1,113.50 | -1.34% | 618,521 |
| Aug 25, 2026 | 1,114.00 | 1,144.10 | 1,105.10 | 1,128.60 | 1,128.60 | 1.31% | 5,688,015 |
| Aug 24, 2026 | 1,109.00 | 1,114.20 | 1,100.70 | 1,114.00 | 1,114.00 | 0.52% | 1,606,553 |
| 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 |