AU Small Finance Bank Limited (NSE:AUBANK)
India
· Delayed Price · Currency is INR 931.65
-32.60 (-3.38%)
At close: Mar 9, 2026
AU Small Finance Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 19, 2026 | 1,023.50 | 1,039.20 | 1,014.00 | 1,017.05 | 1,017.05 | -0.49% | 2,139,829 |
| Feb 18, 2026 | 1,001.90 | 1,024.10 | 995.70 | 1,022.05 | 1,022.05 | 2.23% | 3,081,772 |
| Feb 17, 2026 | 1,014.40 | 1,014.40 | 994.55 | 999.75 | 999.75 | -1.01% | 1,966,733 |
| Feb 16, 2026 | 990.00 | 1,011.00 | 985.85 | 1,010.00 | 1,010.00 | 1.52% | 2,090,281 |
| Feb 13, 2026 | 998.10 | 1,004.60 | 984.65 | 994.90 | 994.90 | -0.57% | 1,802,819 |
| Feb 12, 2026 | 990.25 | 1,002.95 | 980.30 | 1,000.60 | 1,000.60 | 1.05% | 2,189,502 |
| Feb 11, 2026 | 1,000.00 | 1,009.85 | 986.00 | 990.25 | 990.25 | -1.09% | 1,582,054 |
| Feb 10, 2026 | 1,011.90 | 1,011.90 | 990.00 | 1,001.15 | 1,001.15 | -0.41% | 1,918,068 |
| Feb 9, 2026 | 995.10 | 1,009.40 | 980.00 | 1,005.30 | 1,005.30 | 1.44% | 1,879,347 |
| Feb 6, 2026 | 986.90 | 992.45 | 975.80 | 991.05 | 991.05 | 0.51% | 1,192,286 |
| Feb 5, 2026 | 980.95 | 989.70 | 974.10 | 986.00 | 986.00 | 0.51% | 921,723 |
| Feb 4, 2026 | 988.95 | 989.05 | 973.20 | 980.95 | 980.95 | -0.14% | 1,152,883 |
| Feb 3, 2026 | 985.00 | 1,019.00 | 979.80 | 982.30 | 982.30 | 1.77% | 2,099,845 |
| Feb 2, 2026 | 965.00 | 977.35 | 950.45 | 965.20 | 965.20 | -1.47% | 1,235,711 |
| Feb 1, 2026 | 982.35 | 990.60 | 942.75 | 979.60 | 979.60 | -0.28% | 1,050,237 |
| Jan 30, 2026 | 968.25 | 995.65 | 965.00 | 982.35 | 982.35 | -0.56% | 2,978,565 |
| Jan 29, 2026 | 962.35 | 992.80 | 960.00 | 987.90 | 987.90 | 2.65% | 4,789,658 |
| Jan 28, 2026 | 965.00 | 970.95 | 955.15 | 962.35 | 962.35 | -0.12% | 1,238,957 |
| Jan 27, 2026 | 970.60 | 977.85 | 944.10 | 963.55 | 963.55 | -0.26% | 1,801,986 |
| Jan 23, 2026 | 1,005.00 | 1,006.90 | 961.30 | 966.10 | 966.10 | -3.44% | 2,752,861 |
| Jan 22, 2026 | 1,003.25 | 1,016.75 | 982.15 | 1,000.55 | 1,000.55 | 0.57% | 1,668,127 |
| Jan 21, 2026 | 1,009.00 | 1,027.45 | 968.30 | 994.90 | 994.90 | -0.63% | 5,487,389 |
| Jan 20, 2026 | 1,021.00 | 1,021.60 | 992.35 | 1,001.25 | 1,001.25 | -1.93% | 2,014,610 |
| Jan 19, 2026 | 1,025.00 | 1,026.20 | 1,010.75 | 1,020.95 | 1,020.95 | -0.43% | 1,984,489 |
| Jan 16, 2026 | 975.50 | 1,029.95 | 968.55 | 1,025.40 | 1,025.40 | 5.02% | 7,202,895 |
| Jan 14, 2026 | 964.00 | 980.80 | 963.50 | 976.35 | 976.35 | 0.45% | 2,737,259 |
| Jan 13, 2026 | 1,010.00 | 1,011.00 | 959.65 | 971.95 | 971.95 | -3.56% | 4,628,293 |
| Jan 12, 2026 | 996.00 | 1,009.80 | 991.70 | 1,007.80 | 1,007.80 | 0.86% | 1,409,487 |
| Jan 9, 2026 | 993.00 | 1,006.05 | 990.10 | 999.20 | 999.20 | 0.72% | 1,197,452 |
| Jan 8, 2026 | 1,002.95 | 1,006.70 | 988.85 | 992.10 | 992.10 | -1.24% | 1,103,298 |
| Jan 7, 2026 | 1,008.00 | 1,017.10 | 999.00 | 1,004.55 | 1,004.55 | -0.42% | 1,646,106 |
| Jan 6, 2026 | 1,016.00 | 1,018.80 | 1,000.90 | 1,008.75 | 1,008.75 | -0.61% | 694,271 |
| Jan 5, 2026 | 1,023.00 | 1,026.80 | 1,005.10 | 1,014.95 | 1,014.95 | 1.56% | 2,090,372 |
| Jan 2, 2026 | 1,002.90 | 1,011.00 | 997.05 | 999.40 | 999.40 | -0.01% | 1,014,538 |
| Jan 1, 2026 | 994.50 | 1,003.15 | 991.10 | 999.45 | 999.45 | 0.50% | 685,959 |
| Dec 31, 2025 | 996.05 | 1,006.10 | 989.65 | 994.50 | 994.50 | -0.20% | 1,523,909 |
| Dec 30, 2025 | 985.00 | 1,000.00 | 980.50 | 996.45 | 996.45 | 0.99% | 10,250,410 |
| Dec 29, 2025 | 972.50 | 988.50 | 967.00 | 986.65 | 986.65 | 1.20% | 997,808 |
| Dec 26, 2025 | 974.05 | 982.00 | 970.00 | 974.95 | 974.95 | 0.09% | 1,470,189 |
| Dec 24, 2025 | 985.00 | 987.80 | 972.55 | 974.05 | 974.05 | -0.64% | 1,552,265 |
| Dec 23, 2025 | 975.00 | 986.10 | 975.00 | 980.35 | 980.35 | -0.42% | 1,402,838 |
| Dec 22, 2025 | 985.00 | 987.70 | 973.25 | 984.45 | 984.45 | -0.07% | 1,798,327 |
| Dec 19, 2025 | 977.10 | 989.20 | 972.70 | 985.15 | 985.15 | -0.25% | 2,775,343 |
| Dec 18, 2025 | 991.00 | 993.05 | 982.15 | 987.65 | 987.65 | -0.27% | 1,561,587 |
| Dec 17, 2025 | 981.00 | 998.20 | 979.40 | 990.30 | 990.30 | 0.99% | 3,583,750 |
| Dec 16, 2025 | 976.00 | 984.00 | 973.30 | 980.60 | 980.60 | 0.16% | 1,350,309 |
| Dec 15, 2025 | 965.00 | 983.35 | 957.40 | 979.05 | 979.05 | 1.14% | 1,702,377 |
| Dec 12, 2025 | 974.10 | 977.60 | 963.40 | 968.05 | 968.05 | -0.51% | 1,932,538 |
| Dec 11, 2025 | 981.00 | 990.70 | 970.35 | 973.00 | 973.00 | -2.08% | 1,656,397 |
| Dec 10, 2025 | 981.00 | 1,007.25 | 981.00 | 993.70 | 993.70 | 2.23% | 7,019,615 |
| Dec 9, 2025 | 950.05 | 973.70 | 948.20 | 972.05 | 972.05 | 2.05% | 1,880,632 |
| Dec 8, 2025 | 962.85 | 963.30 | 947.15 | 952.55 | 952.55 | -0.85% | 1,172,294 |
| 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 |