AU Small Finance Bank Limited (NSE:AUBANK)
India
· Delayed Price · Currency is INR 960.70
+11.95 (1.26%)
At close: Dec 5, 2025
AU Small Finance Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 948.90 | 965.00 | 946.10 | 960.70 | 960.70 | 1.26% | 1,640,399 |
| Dec 4, 2025 | 949.00 | 954.00 | 943.65 | 948.75 | 948.75 | 0.01% | 651,215 |
| Dec 3, 2025 | 951.80 | 952.40 | 938.40 | 948.70 | 948.70 | -0.46% | 2,138,096 |
| Dec 2, 2025 | 949.95 | 966.90 | 948.55 | 953.05 | 953.05 | 0.27% | 1,845,042 |
| Dec 1, 2025 | 955.40 | 962.70 | 947.80 | 950.50 | 950.50 | -0.50% | 1,215,469 |
| Nov 28, 2025 | 949.00 | 956.30 | 943.60 | 955.25 | 955.25 | 0.86% | 1,439,552 |
| Nov 27, 2025 | 953.75 | 955.00 | 938.80 | 947.15 | 947.15 | -0.69% | 1,254,643 |
| Nov 26, 2025 | 943.00 | 962.65 | 941.00 | 953.75 | 953.75 | 1.03% | 2,849,853 |
| Nov 25, 2025 | 925.00 | 946.25 | 925.00 | 944.05 | 944.05 | 2.05% | 2,689,417 |
| Nov 24, 2025 | 915.35 | 935.60 | 913.35 | 925.10 | 925.10 | 1.07% | 3,235,422 |
| Nov 21, 2025 | 918.00 | 924.90 | 908.60 | 915.35 | 915.35 | -0.43% | 1,756,372 |
| Nov 20, 2025 | 925.65 | 929.00 | 916.25 | 919.30 | 919.30 | -0.69% | 599,130 |
| Nov 19, 2025 | 924.75 | 928.00 | 910.80 | 925.65 | 925.65 | 0.60% | 3,061,415 |
| Nov 18, 2025 | 912.65 | 929.90 | 909.90 | 920.15 | 920.15 | 0.82% | 3,097,067 |
| Nov 17, 2025 | 895.00 | 919.40 | 892.15 | 912.70 | 912.70 | 2.48% | 2,325,495 |
| Nov 14, 2025 | 886.00 | 894.55 | 882.50 | 890.60 | 890.60 | 0.44% | 1,668,762 |
| Nov 13, 2025 | 881.50 | 891.85 | 878.80 | 886.70 | 886.70 | 0.53% | 1,162,548 |
| Nov 12, 2025 | 897.45 | 897.45 | 879.65 | 882.05 | 882.05 | -0.83% | 1,230,211 |
| Nov 11, 2025 | 915.00 | 916.90 | 886.60 | 889.40 | 889.40 | -2.76% | 1,570,525 |
| Nov 10, 2025 | 907.15 | 922.90 | 905.70 | 914.60 | 914.60 | 0.65% | 2,958,937 |
| Nov 7, 2025 | 876.05 | 909.75 | 870.85 | 908.70 | 908.70 | 3.14% | 3,232,246 |
| Nov 6, 2025 | 880.90 | 892.65 | 875.40 | 881.00 | 881.00 | 0.08% | 3,539,271 |
| Nov 4, 2025 | 866.95 | 881.00 | 863.75 | 880.30 | 880.30 | 1.54% | 2,981,577 |
| Nov 3, 2025 | 877.00 | 885.65 | 864.75 | 866.95 | 866.95 | -1.24% | 1,245,468 |
| Oct 31, 2025 | 878.25 | 882.75 | 872.70 | 877.85 | 877.85 | -0.05% | 710,153 |
| Oct 30, 2025 | 883.00 | 885.50 | 874.80 | 878.30 | 878.30 | -0.47% | 1,730,444 |
| Oct 29, 2025 | 886.00 | 886.45 | 874.40 | 882.45 | 882.45 | 0.29% | 2,921,775 |
| Oct 28, 2025 | 864.20 | 881.40 | 864.20 | 879.90 | 879.90 | 1.82% | 2,737,346 |
| Oct 27, 2025 | 860.00 | 869.65 | 855.30 | 864.20 | 864.20 | 0.45% | 1,499,331 |
| Oct 24, 2025 | 872.00 | 875.05 | 858.25 | 860.35 | 860.35 | -1.19% | 1,778,097 |
| Oct 23, 2025 | 861.05 | 884.00 | 861.05 | 870.70 | 870.70 | 1.09% | 4,807,671 |
| Oct 21, 2025 | 866.00 | 871.70 | 858.45 | 861.35 | 861.35 | -0.44% | 483,216 |
| Oct 20, 2025 | 818.00 | 871.65 | 818.00 | 865.20 | 865.20 | 9.18% | 20,074,420 |
| Oct 17, 2025 | 796.95 | 802.45 | 785.05 | 792.45 | 792.45 | -0.76% | 4,814,241 |
| Oct 16, 2025 | 801.25 | 814.00 | 795.00 | 798.50 | 798.50 | -0.45% | 1,864,887 |
| Oct 15, 2025 | 776.50 | 807.00 | 776.10 | 802.10 | 802.10 | 3.81% | 3,804,314 |
| Oct 14, 2025 | 767.10 | 776.50 | 762.35 | 772.65 | 772.65 | 0.72% | 2,260,560 |
| Oct 13, 2025 | 771.15 | 776.70 | 760.75 | 767.10 | 767.10 | 0.50% | 2,154,436 |
| Oct 10, 2025 | 757.70 | 765.65 | 755.15 | 763.25 | 763.25 | 0.43% | 949,662 |
| Oct 9, 2025 | 770.00 | 771.00 | 756.10 | 760.00 | 760.00 | -1.00% | 1,723,753 |
| Oct 8, 2025 | 765.00 | 772.40 | 751.65 | 767.70 | 767.70 | 0.48% | 3,344,639 |
| Oct 7, 2025 | 765.50 | 766.60 | 756.55 | 764.00 | 764.00 | 0.14% | 2,437,438 |
| Oct 6, 2025 | 748.05 | 764.40 | 745.00 | 762.95 | 762.95 | 2.84% | 2,447,302 |
| Oct 3, 2025 | 722.05 | 743.70 | 720.70 | 741.90 | 741.90 | 2.39% | 1,744,199 |
| Oct 1, 2025 | 728.00 | 741.40 | 719.05 | 724.55 | 724.55 | -0.94% | 3,802,747 |
| Sep 30, 2025 | 738.00 | 740.20 | 728.80 | 731.40 | 731.40 | -0.95% | 3,387,971 |
| Sep 29, 2025 | 744.10 | 755.00 | 729.45 | 738.40 | 738.40 | -0.65% | 3,008,287 |
| Sep 26, 2025 | 749.50 | 759.75 | 741.50 | 743.20 | 743.20 | 0.22% | 4,071,836 |
| Sep 25, 2025 | 733.25 | 747.55 | 730.20 | 741.60 | 741.60 | 0.74% | 1,527,974 |
| Sep 24, 2025 | 730.00 | 743.40 | 727.40 | 736.15 | 736.15 | 0.62% | 3,424,417 |