AU Small Finance Bank Limited (NSE:AUBANK)
India · Delayed Price · Currency is INR 1,051.00
+18.60 (1.80%)
May 8, 2026, 3:29 PM IST
AU Small Finance Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 880.95 | 886.40 | 856.35 | 883.55 | 883.55 | 1.76% | 1,772,253 |
| Apr 2, 2026 | 858.00 | 871.65 | 831.65 | 868.25 | 868.25 | -0.76% | 2,079,992 |
| Apr 1, 2026 | 859.65 | 884.80 | 859.65 | 874.90 | 874.90 | 3.82% | 2,150,156 |
| Mar 30, 2026 | 877.60 | 877.60 | 836.10 | 842.70 | 842.70 | -4.54% | 4,276,408 |
| Mar 27, 2026 | 900.00 | 907.90 | 877.25 | 882.75 | 882.75 | -3.04% | 3,432,522 |
| Mar 25, 2026 | 889.90 | 919.20 | 881.85 | 910.40 | 910.40 | 3.75% | 2,124,903 |
| Mar 24, 2026 | 864.95 | 887.25 | 857.90 | 877.50 | 877.50 | 3.29% | 2,000,351 |
| Mar 23, 2026 | 885.20 | 885.50 | 846.75 | 849.55 | 849.55 | -5.76% | 3,406,015 |
| Mar 20, 2026 | 906.00 | 920.65 | 891.00 | 901.50 | 901.50 | -0.01% | 11,121,200 |
| Mar 19, 2026 | 919.80 | 919.80 | 896.20 | 901.55 | 901.55 | -3.07% | 2,442,610 |
| Mar 18, 2026 | 910.00 | 932.00 | 900.55 | 930.15 | 930.15 | 3.12% | 1,605,839 |
| Mar 17, 2026 | 888.00 | 903.95 | 874.80 | 902.05 | 902.05 | 1.89% | 1,867,679 |
| Mar 16, 2026 | 880.60 | 899.30 | 868.75 | 885.30 | 885.30 | 0.11% | 1,859,410 |
| Mar 13, 2026 | 900.00 | 905.85 | 881.90 | 884.35 | 884.35 | -1.98% | 2,558,067 |
| Mar 12, 2026 | 911.10 | 912.75 | 899.10 | 902.20 | 902.20 | -1.76% | 1,828,277 |
| Mar 11, 2026 | 937.30 | 947.50 | 914.40 | 918.40 | 918.40 | -2.14% | 1,679,818 |
| Mar 10, 2026 | 941.20 | 951.30 | 929.10 | 938.50 | 938.50 | 0.74% | 1,965,529 |
| Mar 9, 2026 | 943.40 | 948.30 | 913.60 | 931.65 | 931.65 | -3.38% | 2,564,303 |
| Mar 6, 2026 | 972.10 | 980.15 | 962.10 | 964.25 | 964.25 | -0.95% | 1,174,945 |
| Mar 5, 2026 | 952.50 | 976.05 | 949.75 | 973.45 | 973.45 | 2.89% | 1,878,949 |
| Mar 4, 2026 | 943.70 | 956.80 | 935.30 | 946.10 | 946.10 | -0.54% | 2,342,802 |
| Mar 2, 2026 | 895.05 | 963.50 | 895.05 | 951.25 | 951.25 | -0.74% | 2,534,464 |
| Feb 27, 2026 | 976.00 | 976.00 | 951.00 | 958.35 | 958.35 | -1.48% | 22,827,450 |
| Feb 26, 2026 | 982.10 | 983.95 | 967.45 | 972.70 | 972.70 | -0.96% | 3,615,184 |
| Feb 25, 2026 | 1,003.80 | 1,007.85 | 977.60 | 982.10 | 982.10 | -2.01% | 2,811,304 |
| Feb 24, 2026 | 970.00 | 1,009.85 | 968.70 | 1,002.20 | 1,002.20 | 2.88% | 3,314,603 |
| Feb 23, 2026 | 993.00 | 998.75 | 950.00 | 974.10 | 974.10 | -5.40% | 13,484,910 |
| Feb 20, 2026 | 1,014.00 | 1,032.50 | 1,009.20 | 1,029.65 | 1,029.65 | 1.24% | 1,748,085 |