AU Small Finance Bank Limited AUBANK
NSE · India · Finance
INR 987.00-23.30 (-2.31%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 987.00 | -2.31% | INR 1,009.00 | INR 1,009.00 | INR 974.20 | 2.49M |
| 2026-09-30 | INR 1,010.30 | +0.51% | INR 1,001.90 | INR 1,015.10 | INR 995.20 | 1.36M |
| 2026-09-29 | INR 1,005.20 | +0.99% | INR 990.00 | INR 1,005.20 | INR 984.50 | 1.87M |
| 2026-09-28 | INR 995.30 | -2.23% | INR 1,015.20 | INR 1,016.50 | INR 995.00 | 1.35M |
| 2026-09-25 | INR 1,018.00 | +1.79% | INR 1,001.00 | INR 1,021.20 | INR 997.00 | 2.52M |
| 2026-09-24 | INR 1,000.10 | -5.02% | INR 1,034.10 | INR 1,034.10 | INR 999.20 | 3.45M |
| 2026-09-23 | INR 1,053.00 | +1.60% | INR 1,034.00 | INR 1,055.80 | INR 1,032.60 | 1.57M |
| 2026-09-22 | INR 1,036.40 | -0.15% | INR 1,037.90 | INR 1,043.50 | INR 1,027.60 | 506.49K |
| 2026-09-21 | INR 1,038.00 | -1.95% | INR 1,046.80 | INR 1,046.80 | INR 1,037.20 | 704.39K |
| 2026-09-18 | INR 1,058.60 | +1.86% | INR 1,040.50 | INR 1,058.60 | INR 1,033.30 | 1.25M |
| 2026-09-17 | INR 1,039.30 | +0.59% | INR 1,026.20 | INR 1,048.00 | INR 1,026.20 | 770.88K |
| 2026-09-16 | INR 1,033.20 | +0.51% | INR 1,030.00 | INR 1,038.10 | INR 1,015.10 | 1.01M |
| 2026-09-15 | INR 1,028.00 | -2.92% | INR 1,061.40 | INR 1,065.70 | INR 1,024.60 | 815.82K |
| 2026-09-14 | INR 1,058.90 | 0.00% | INR 1,058.90 | INR 1,058.90 | INR 1,058.90 | 0 |
| 2026-09-11 | INR 1,058.90 | +0.40% | INR 1,052.00 | INR 1,061.20 | INR 1,033.20 | 1.06M |
| 2026-09-10 | INR 1,054.70 | -0.55% | INR 1,058.90 | INR 1,062.00 | INR 1,047.20 | 1.13M |
| 2026-09-09 | INR 1,060.50 | -1.23% | INR 1,070.90 | INR 1,077.90 | INR 1,060.50 | 1.29M |
| 2026-09-08 | INR 1,073.70 | +1.97% | INR 1,055.70 | INR 1,074.80 | INR 1,051.40 | 1.35M |
| 2026-09-07 | INR 1,053.00 | -1.13% | INR 1,065.00 | INR 1,066.80 | INR 1,046.90 | 939.65K |
| 2026-09-04 | INR 1,065.00 | -0.65% | INR 1,071.90 | INR 1,074.10 | INR 1,060.40 | 602.95K |
| 2026-09-03 | INR 1,072.00 | -0.55% | INR 1,082.00 | INR 1,083.30 | INR 1,066.10 | 506.66K |
| 2026-09-02 | INR 1,077.90 | -0.12% | INR 1,073.10 | INR 1,077.90 | INR 1,063.40 | 864.44K |
| 2026-09-01 | INR 1,079.20 | -0.64% | INR 1,083.80 | INR 1,088.80 | INR 1,067.60 | 1.07M |
| 2026-08-31 | INR 1,086.20 | +0.84% | INR 1,075.00 | INR 1,086.20 | INR 1,064.30 | 1.48M |
| 2026-08-28 | INR 1,077.10 | -1.27% | INR 1,086.30 | INR 1,094.30 | INR 1,073.30 | 871.95K |
| 2026-08-27 | INR 1,091.00 | -2.02% | INR 1,117.40 | INR 1,126.80 | INR 1,088.00 | 898.56K |
| 2026-08-26 | INR 1,113.50 | -1.34% | INR 1,128.60 | INR 1,131.40 | INR 1,113.50 | 618.52K |
| 2026-08-25 | INR 1,128.60 | +1.31% | INR 1,114.00 | INR 1,144.10 | INR 1,105.10 | 5.69M |
| 2026-08-24 | INR 1,114.00 | +0.52% | INR 1,109.00 | INR 1,114.20 | INR 1,100.70 | 1.61M |
| 2026-08-21 | INR 1,108.20 | +1.86% | INR 1,088.00 | INR 1,108.20 | INR 1,083.90 | 2.11M |
| 2026-08-20 | INR 1,088.00 | +1.21% | INR 1,076.90 | INR 1,092.50 | INR 1,076.00 | 3.68M |
| 2026-08-19 | INR 1,075.00 | -0.07% | INR 1,071.00 | INR 1,080.90 | INR 1,063.70 | 1.04M |
| 2026-08-18 | INR 1,075.70 | +0.33% | INR 1,071.00 | INR 1,079.60 | INR 1,064.50 | 450.49K |
| 2026-08-17 | INR 1,072.20 | -0.90% | INR 1,080.00 | INR 1,092.50 | INR 1,072.20 | 922.46K |
| 2026-08-14 | INR 1,081.90 | -1.47% | INR 1,098.00 | INR 1,098.00 | INR 1,078.60 | 1.01M |
| 2026-08-13 | INR 1,098.00 | +0.60% | INR 1,091.00 | INR 1,101.10 | INR 1,081.10 | 1.64M |
| 2026-08-12 | INR 1,091.40 | +1.91% | INR 1,070.90 | INR 1,091.40 | INR 1,062.00 | 1.57M |
| 2026-08-11 | INR 1,070.90 | +0.27% | INR 1,068.00 | INR 1,072.00 | INR 1,048.30 | 1.88M |
| 2026-08-10 | INR 1,068.00 | +0.09% | INR 1,068.30 | INR 1,071.90 | INR 1,061.00 | 812.66K |
| 2026-08-07 | INR 1,067.00 | -1.89% | INR 1,084.90 | INR 1,088.10 | INR 1,067.00 | 752.13K |
| 2026-08-06 | INR 1,087.60 | +3.45% | INR 1,051.30 | INR 1,105.90 | INR 1,045.70 | 4.76M |
| 2026-08-05 | INR 1,051.30 | -0.73% | INR 1,057.60 | INR 1,057.60 | INR 1,042.30 | 957.57K |
| 2026-08-04 | INR 1,059.00 | -0.09% | INR 1,055.00 | INR 1,059.00 | INR 1,035.20 | 774.99K |
| 2026-08-03 | INR 1,060.00 | +1.21% | INR 1,054.10 | INR 1,060.00 | INR 1,038.40 | 1.37M |
| 2026-07-31 | INR 1,047.30 | +1.61% | INR 1,035.00 | INR 1,057.40 | INR 1,034.90 | 2.22M |
| 2026-07-30 | INR 1,030.70 | -1.11% | INR 1,040.00 | INR 1,040.30 | INR 1,022.60 | 1.29M |
| 2026-07-29 | INR 1,042.30 | -0.52% | INR 1,067.90 | INR 1,068.80 | INR 1,040.00 | 1.38M |
| 2026-07-28 | INR 1,047.70 | -0.43% | INR 1,051.90 | INR 1,059.60 | INR 1,043.90 | 1.57M |
| 2026-07-27 | INR 1,052.20 | +4.80% | INR 1,021.00 | INR 1,062.00 | INR 1,021.00 | 5.05M |
| 2026-07-24 | INR 1,004.00 | +2.59% | INR 969.00 | INR 1,015.90 | INR 967.40 | 1.83M |
| 2026-07-23 | INR 978.70 | -0.15% | INR 980.00 | INR 989.30 | INR 960.00 | 2.40M |
| 2026-07-22 | INR 980.20 | -2.30% | INR 1,004.00 | INR 1,004.00 | INR 975.70 | 1.43M |
| 2026-07-21 | INR 1,003.30 | +1.01% | INR 994.00 | INR 1,006.80 | INR 994.00 | 1.08M |
| 2026-07-20 | INR 993.30 | -3.58% | INR 1,036.00 | INR 1,038.60 | INR 989.60 | 3.39M |
| 2026-07-17 | INR 1,030.20 | -0.47% | INR 1,035.10 | INR 1,037.00 | INR 1,018.30 | 748.83K |
| 2026-07-16 | INR 1,035.10 | -0.53% | INR 1,025.20 | INR 1,045.00 | INR 1,025.10 | 610.60K |
| 2026-07-15 | INR 1,040.60 | +0.22% | INR 1,042.90 | INR 1,052.70 | INR 1,036.90 | 464.28K |
| 2026-07-14 | INR 1,038.30 | -2.09% | INR 1,050.00 | INR 1,052.30 | INR 1,034.00 | 997.00K |
| 2026-07-13 | INR 1,060.50 | -1.08% | INR 1,068.70 | INR 1,068.70 | INR 1,051.50 | 779.93K |
| 2026-07-10 | INR 1,072.10 | +2.36% | INR 1,052.00 | INR 1,079.90 | INR 1,050.00 | 1.47M |
| 2026-07-09 | INR 1,047.40 | +0.83% | INR 1,038.80 | INR 1,050.80 | INR 1,035.10 | 1.09M |
| 2026-07-08 | INR 1,038.80 | -2.63% | INR 1,060.00 | INR 1,074.00 | INR 1,033.00 | 1.79M |
| 2026-07-07 | INR 1,066.90 | +0.52% | INR 1,065.00 | INR 1,074.90 | INR 1,062.10 | 1.09M |
| 2026-07-06 | INR 1,061.40 | +0.28% | INR 1,062.80 | INR 1,090.40 | INR 1,052.10 | 4.45M |
| 2026-07-03 | INR 1,058.40 | +0.13% | INR 1,064.90 | INR 1,069.80 | INR 1,049.00 | 1.75M |
| 2026-07-02 | INR 1,057.00 | +0.53% | INR 1,051.20 | INR 1,066.30 | INR 1,047.20 | 1.25M |
| 2026-07-01 | INR 1,051.40 | +1.38% | INR 1,035.90 | INR 1,054.40 | INR 1,031.00 | 1.78M |
| 2026-06-30 | INR 1,037.05 | +0.64% | INR 1,035.00 | INR 1,043.80 | INR 1,023.85 | 2.00M |
| 2026-06-29 | INR 1,030.45 | -0.33% | INR 1,033.90 | INR 1,039.00 | INR 1,015.55 | 10.22M |
| 2026-06-26 | INR 1,033.85 | 0.00% | INR 1,033.85 | INR 1,033.85 | INR 1,033.85 | 0 |
| 2026-06-25 | INR 1,033.85 | -3.12% | INR 1,079.15 | INR 1,079.20 | INR 1,031.40 | 2.27M |
| 2026-06-24 | INR 1,067.20 | +3.98% | INR 1,021.00 | INR 1,073.00 | INR 1,021.00 | 4.90M |
| 2026-06-23 | INR 1,026.35 | -1.79% | INR 1,045.05 | INR 1,046.05 | INR 1,022.05 | 1.01M |
| 2026-06-22 | INR 1,045.05 | +1.16% | INR 1,034.05 | INR 1,051.00 | INR 1,023.25 | 1.76M |
| 2026-06-19 | INR 1,033.05 | +0.75% | INR 1,024.10 | INR 1,042.00 | INR 1,017.05 | 1.44M |
| 2026-06-18 | INR 1,025.35 | +0.44% | INR 1,022.00 | INR 1,028.45 | INR 1,016.60 | 908.55K |
| 2026-06-17 | INR 1,020.85 | -0.22% | INR 1,029.50 | INR 1,029.50 | INR 1,013.00 | 683.32K |
| 2026-06-16 | INR 1,023.10 | -1.02% | INR 1,039.00 | INR 1,039.00 | INR 1,010.00 | 1.17M |
| 2026-06-15 | INR 1,033.60 | +1.78% | INR 1,035.00 | INR 1,056.00 | INR 1,023.40 | 1.77M |
| 2026-06-12 | INR 1,015.50 | +5.42% | INR 970.50 | INR 1,019.45 | INR 959.10 | 4.08M |
| 2026-06-11 | INR 963.30 | +0.43% | INR 952.00 | INR 972.40 | INR 947.25 | 1.52M |
| 2026-06-10 | INR 959.20 | -1.97% | INR 981.90 | INR 981.90 | INR 956.65 | 1.74M |
| 2026-06-09 | INR 978.50 | +2.04% | INR 960.00 | INR 980.45 | INR 959.05 | 886.91K |
| 2026-06-08 | INR 958.90 | -1.08% | INR 953.00 | INR 968.10 | INR 951.45 | 1.40M |
| 2026-06-05 | INR 969.40 | +0.76% | INR 962.45 | INR 982.00 | INR 960.90 | 1.99M |
| 2026-06-04 | INR 962.05 | -0.88% | INR 967.85 | INR 968.25 | INR 954.00 | 1.51M |
| 2026-06-03 | INR 970.60 | -0.60% | INR 975.40 | INR 975.95 | INR 941.40 | 2.37M |
| 2026-06-02 | INR 976.45 | +0.75% | INR 964.75 | INR 985.90 | INR 951.25 | 800.64K |
| 2026-06-01 | INR 969.15 | -1.58% | INR 989.40 | INR 997.80 | INR 964.75 | 1.55M |
| 2026-05-29 | INR 984.70 | -2.02% | INR 1,005.00 | INR 1,013.30 | INR 971.10 | 5.06M |