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 |
| Sep 23, 2025 | 710.00 | 734.05 | 708.90 | 731.65 | 731.65 | 3.63% | 5,080,969 |
| Sep 22, 2025 | 719.90 | 719.90 | 703.85 | 706.05 | 706.05 | -1.76% | 1,519,343 |
| Sep 19, 2025 | 719.65 | 724.00 | 711.25 | 718.70 | 718.70 | -0.13% | 3,207,374 |
| Sep 18, 2025 | 713.05 | 722.30 | 708.10 | 719.65 | 719.65 | 1.54% | 2,453,800 |
| Sep 17, 2025 | 710.00 | 712.20 | 698.30 | 708.75 | 708.75 | -0.34% | 3,506,666 |
| Sep 16, 2025 | 716.50 | 720.50 | 709.20 | 711.20 | 711.20 | -0.31% | 2,510,810 |
| Sep 15, 2025 | 708.00 | 715.00 | 699.20 | 713.40 | 713.40 | 0.96% | 2,009,111 |
| Sep 12, 2025 | 710.95 | 718.20 | 705.75 | 706.65 | 706.65 | -0.60% | 1,740,388 |
| Sep 11, 2025 | 714.40 | 714.40 | 709.00 | 710.95 | 710.95 | -0.40% | 1,045,318 |
| Sep 10, 2025 | 702.00 | 715.00 | 695.65 | 713.80 | 713.80 | 2.34% | 3,846,563 |
| Sep 9, 2025 | 698.00 | 699.75 | 694.85 | 697.45 | 697.45 | -0.33% | 898,505 |
| Sep 8, 2025 | 696.55 | 703.80 | 694.30 | 699.75 | 699.75 | 0.78% | 1,949,781 |
| Sep 5, 2025 | 700.00 | 700.00 | 682.15 | 694.30 | 694.30 | -0.28% | 2,961,695 |
| Sep 4, 2025 | 716.00 | 718.80 | 692.80 | 696.25 | 696.25 | -2.48% | 5,466,938 |
| Sep 3, 2025 | 710.00 | 716.20 | 709.05 | 713.95 | 713.95 | 0.80% | 997,652 |
| Sep 2, 2025 | 722.05 | 724.50 | 704.20 | 708.30 | 708.30 | -1.84% | 3,178,457 |
| Sep 1, 2025 | 721.10 | 727.35 | 716.50 | 721.55 | 721.55 | 0.49% | 1,187,277 |
| Aug 29, 2025 | 726.00 | 731.90 | 716.30 | 718.05 | 718.05 | -1.54% | 3,090,760 |
| Aug 28, 2025 | 745.30 | 751.95 | 728.00 | 729.25 | 729.25 | -2.15% | 1,467,576 |
| Aug 26, 2025 | 750.00 | 750.90 | 740.25 | 745.25 | 745.25 | -0.58% | 2,429,502 |
| Aug 25, 2025 | 738.00 | 753.25 | 738.00 | 749.60 | 749.60 | 1.02% | 1,711,315 |
| Aug 22, 2025 | 751.20 | 760.00 | 739.55 | 742.05 | 742.05 | -1.35% | 980,129 |
| Aug 21, 2025 | 759.60 | 760.65 | 751.15 | 752.20 | 752.20 | -0.92% | 542,497 |
| Aug 20, 2025 | 758.50 | 761.00 | 745.30 | 759.15 | 759.15 | 0.09% | 1,188,698 |
| Aug 19, 2025 | 760.00 | 765.00 | 754.15 | 758.50 | 758.50 | -0.40% | 826,929 |
| Aug 18, 2025 | 755.00 | 773.35 | 753.00 | 761.55 | 761.55 | 1.46% | 1,873,223 |
| Aug 14, 2025 | 744.00 | 752.55 | 740.55 | 750.60 | 750.60 | 1.71% | 2,621,099 |
| Aug 13, 2025 | 730.00 | 742.50 | 728.95 | 738.00 | 738.00 | 1.82% | 1,328,439 |
| Aug 12, 2025 | 735.95 | 741.15 | 721.80 | 724.80 | 724.80 | -1.29% | 2,828,419 |
| Aug 11, 2025 | 742.05 | 743.00 | 726.30 | 734.25 | 734.25 | -0.64% | 2,891,298 |
| Aug 8, 2025 | 800.00 | 800.00 | 736.00 | 739.00 | 739.00 | -0.57% | 12,715,300 |
| Aug 7, 2025 | 735.00 | 746.00 | 724.50 | 743.25 | 743.25 | 1.09% | 1,110,408 |
| Aug 6, 2025 | 744.90 | 745.00 | 722.70 | 735.20 | 735.20 | -1.00% | 1,556,317 |
| Aug 5, 2025 | 754.00 | 755.85 | 739.50 | 742.65 | 742.65 | -1.28% | 1,593,070 |
| Aug 4, 2025 | 741.05 | 755.85 | 740.00 | 752.25 | 752.25 | 1.51% | 2,681,209 |
| Aug 1, 2025 | 741.50 | 751.45 | 739.05 | 741.05 | 741.05 | -0.06% | 2,251,668 |
| Jul 31, 2025 | 742.75 | 749.75 | 736.75 | 741.50 | 741.50 | -0.64% | 3,573,228 |
| Jul 30, 2025 | 739.50 | 754.10 | 735.00 | 746.30 | 746.30 | 0.86% | 3,045,837 |
| Jul 29, 2025 | 727.90 | 741.80 | 727.00 | 739.95 | 739.95 | 1.73% | 2,061,754 |
| Jul 28, 2025 | 728.50 | 737.90 | 725.00 | 727.35 | 727.35 | -0.82% | 1,906,629 |
| Jul 25, 2025 | 743.10 | 747.80 | 727.45 | 733.40 | 733.40 | -1.62% | 1,485,353 |
| Jul 24, 2025 | 736.75 | 746.55 | 732.30 | 745.45 | 745.45 | 1.18% | 2,296,317 |
| Jul 23, 2025 | 726.20 | 738.90 | 721.40 | 736.75 | 736.75 | 1.51% | 3,208,507 |
| Jul 22, 2025 | 752.95 | 753.80 | 724.25 | 725.80 | 725.80 | -3.60% | 4,668,078 |
| Jul 21, 2025 | 770.00 | 770.00 | 735.20 | 752.90 | 752.90 | -5.28% | 11,588,980 |
| Jul 18, 2025 | 796.95 | 801.00 | 786.05 | 794.90 | 794.90 | -0.26% | 1,502,394 |
| Jul 17, 2025 | 797.75 | 802.50 | 788.35 | 796.95 | 796.95 | -0.10% | 1,772,879 |
| Jul 16, 2025 | 812.05 | 814.55 | 795.20 | 797.75 | 797.75 | -1.52% | 1,599,610 |
| Jul 15, 2025 | 804.00 | 820.80 | 801.10 | 810.05 | 810.05 | 0.63% | 2,159,391 |
| Jul 14, 2025 | 805.30 | 814.75 | 797.15 | 804.95 | 804.95 | -1.95% | 2,464,428 |