AU Small Finance Bank Limited (NSE:AUBANK)
India · Delayed Price · Currency is INR 951.15
+22.15 (2.38%)
Nov 11, 2026, 3:29 PM IST
AU Small Finance Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 937.00 | 971.25 | 934.15 | 951.15 | 951.15 | 2.38% | 3,741,423 |
| Nov 9, 2026 | 925.10 | 931.60 | 910.60 | 929.00 | 929.00 | - | 1,284,118 |
| Nov 8, 2026 | 931.00 | 938.95 | 922.60 | 929.00 | 929.00 | -0.30% | 249,655 |
| Nov 6, 2026 | 927.55 | 931.80 | 907.15 | 931.80 | 931.80 | -0.98% | 1,885,167 |
| Nov 5, 2026 | 920.00 | 947.65 | 920.00 | 941.00 | 941.00 | 4.05% | 1,810,525 |
| Nov 4, 2026 | 886.00 | 904.35 | 870.40 | 904.35 | 904.35 | 2.77% | 2,438,192 |
| Nov 3, 2026 | 908.00 | 908.00 | 878.90 | 880.00 | 880.00 | -1.12% | 2,373,118 |
| Nov 2, 2026 | 867.90 | 895.00 | 867.90 | 890.00 | 890.00 | 3.01% | 4,420,077 |
| Oct 30, 2026 | 874.80 | 876.30 | 860.50 | 864.00 | 864.00 | -1.90% | 3,403,396 |
| Oct 29, 2026 | 880.00 | 881.80 | 869.40 | 880.70 | 880.70 | 0.18% | 2,178,234 |
| Oct 28, 2026 | 850.00 | 887.50 | 845.10 | 879.10 | 879.10 | 3.67% | 3,892,494 |
| Oct 27, 2026 | 869.00 | 877.90 | 848.00 | 848.00 | 848.00 | -2.42% | 2,253,168 |
| Oct 26, 2026 | 884.00 | 899.30 | 845.40 | 869.00 | 869.00 | -6.85% | 8,689,891 |
| Oct 23, 2026 | 954.70 | 954.70 | 920.90 | 932.90 | 932.90 | -2.20% | 1,895,148 |
| Oct 22, 2026 | 946.50 | 964.10 | 935.90 | 953.90 | 953.90 | -0.01% | 1,903,834 |
| Oct 21, 2026 | 971.70 | 972.10 | 943.80 | 954.00 | 954.00 | -1.82% | 1,907,222 |
| Oct 19, 2026 | 992.00 | 993.80 | 968.70 | 971.70 | 971.70 | -1.79% | 1,493,862 |
| Oct 16, 2026 | 1,002.80 | 1,003.20 | 980.90 | 989.40 | 989.40 | -1.33% | 1,032,287 |
| Oct 15, 2026 | 993.60 | 1,015.40 | 992.00 | 1,002.70 | 1,002.70 | 0.32% | 2,143,033 |
| Oct 14, 2026 | 993.80 | 1,013.90 | 986.50 | 999.50 | 999.50 | 0.81% | 1,818,005 |
| Oct 13, 2026 | 977.00 | 997.50 | 974.40 | 991.50 | 991.50 | 1.46% | 1,202,606 |
| Oct 12, 2026 | 987.50 | 992.40 | 968.90 | 977.20 | 977.20 | -0.49% | 1,073,816 |
| Oct 9, 2026 | 981.80 | 991.50 | 975.20 | 982.00 | 982.00 | 0.72% | 1,196,069 |
| Oct 8, 2026 | 997.90 | 997.90 | 974.00 | 975.00 | 975.00 | -1.85% | 973,635 |
| Oct 7, 2026 | 1,018.40 | 1,027.00 | 988.30 | 993.40 | 993.40 | -3.37% | 1,757,696 |
| Oct 6, 2026 | 1,034.70 | 1,037.70 | 1,015.90 | 1,028.00 | 1,028.00 | -0.12% | 1,179,591 |
| Oct 5, 2026 | 1,000.00 | 1,035.70 | 999.10 | 1,029.20 | 1,029.20 | 4.28% | 3,358,977 |
| 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 |