AU Small Finance Bank Limited - AUBANK.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	949	948.75	948.75	954	943.65	651,225
December 03, 2025	951.8	948.7	948.7	952.4	938.4	2.14M
December 02, 2025	949.95	953.05	953.05	966.9	948.55	1.85M
December 01, 2025	955.4	950.5	950.5	962.7	947.8	1.22M
November 28, 2025	949	955.25	955.25	956.3	943.6	1.44M
November 27, 2025	953.75	947.15	947.15	955	938.8	1.25M
November 26, 2025	943	953.75	953.75	962.65	941	2.85M
November 25, 2025	925	944.05	944.05	946.25	925	2.69M
November 24, 2025	915.35	925.1	925.1	935.6	913.35	3.24M
November 21, 2025	918	915.35	915.35	924.9	908.6	1.76M
November 19, 2025	924.75	925.65	925.65	928	910.8	3.06M
November 18, 2025	912.65	920.15	920.15	929.9	909.9	3.1M
November 17, 2025	895	912.7	912.7	919.4	892.15	2.33M
November 14, 2025	886	890.6	890.6	894.55	882.5	1.67M
November 13, 2025	881.5	886.7	886.7	891.85	878.8	1.16M
November 12, 2025	897.45	882.05	882.05	897.45	879.65	1.23M
November 11, 2025	915	889.4	889.4	916.9	886.6	1.57M
November 10, 2025	907.15	914.6	914.6	922.9	905.7	2.96M
November 07, 2025	876.05	908.7	908.7	909.75	870.85	3.23M
November 06, 2025	880.9	881	881	892.65	875.4	3.54M
November 04, 2025	866.95	880.3	880.3	881	863.75	2.98M
November 03, 2025	877	866.95	866.95	885.65	864.75	1.25M
October 31, 2025	878.25	877.85	877.85	882.75	872.7	710,153
October 30, 2025	883	878.3	878.3	885.5	874.8	1.73M
October 29, 2025	886	882.45	882.45	886.45	874.4	2.92M
October 28, 2025	864.2	879.9	879.9	881.4	864.2	2.74M
October 27, 2025	860	864.2	864.2	869.65	855.3	1.5M
October 24, 2025	872	860.35	860.35	875.05	858.25	1.78M
October 23, 2025	861.05	870.7	870.7	884	861.05	4.81M
October 21, 2025	866	861.35	861.35	871.7	858.45	483,216
October 20, 2025	818	865.2	865.2	871.65	818	20.07M
October 17, 2025	796.95	792.45	792.45	802.45	785.05	4.81M
October 16, 2025	801.25	798.5	798.5	814	795	1.86M
October 15, 2025	776.5	802.1	802.1	807	776.1	3.8M
October 14, 2025	767.1	772.65	772.65	776.5	762.35	2.26M
October 13, 2025	771.15	767.1	767.1	776.7	760.75	2.15M
October 10, 2025	757.7	763.25	763.25	765.65	755.15	949,707
October 09, 2025	770	760	760	771	756.1	1.72M
October 08, 2025	765	767.7	767.7	772.4	751.65	3.34M
October 07, 2025	765.5	764	764	766.6	756.55	2.44M
October 06, 2025	748.05	762.95	762.95	764.4	745	2.45M
October 03, 2025	722.05	741.9	741.9	743.7	720.7	1.74M
October 01, 2025	728	724.55	724.55	741.4	719.05	3.8M
September 30, 2025	738	731.4	731.4	740.2	728.8	3.39M
September 29, 2025	744.1	738.4	738.4	755	729.45	3.01M
September 26, 2025	749.5	743.2	743.2	759.75	741.5	4.07M
September 25, 2025	733.25	741.6	741.6	747.55	730.2	1.53M
September 24, 2025	730	736.15	736.15	743.4	727.4	3.42M
September 23, 2025	710	731.65	731.65	734.05	708.9	5.08M
September 22, 2025	719.9	706.05	706.05	719.9	703.85	1.52M
September 19, 2025	719.65	718.7	718.7	724	711.25	3.21M
September 18, 2025	713.05	719.65	719.65	722.3	708.1	2.45M
September 17, 2025	710	708.75	708.75	712.2	698.3	3.51M
September 16, 2025	716.5	711.2	711.2	720.5	709.2	2.51M
September 15, 2025	708	713.4	713.4	715	699.2	2.01M
September 12, 2025	710.95	706.65	706.65	718.2	705.75	1.74M
September 11, 2025	714.4	710.95	710.95	714.4	709	1.05M
September 10, 2025	702	713.8	713.8	715	695.65	3.85M
September 09, 2025	698	697.45	697.45	699.75	694.85	898,394
September 08, 2025	696.55	699.75	699.75	703.8	694.3	1.95M

AU Small Finance Bank Limited (AUBANK.NS) NSE