BSE - Delayed Quote
INR
AU Small Finance Bank Limited (AUBANK.BO)
889.10
+25.10
(+2.91%)
At close: November 2 at 3:29:31 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
879.50
879.50
860.45
864.00
864.00
340,992
Oct 29, 2026
884.00
884.00
869.40
879.50
879.50
42,889
Oct 28, 2026
850.90
887.45
846.00
879.00
879.00
276,350
Oct 27, 2026
866.95
877.40
854.00
855.00
855.00
77,222
Oct 26, 2026
891.00
899.10
845.65
869.50
869.50
642,077
Oct 23, 2026
952.95
957.95
921.60
934.00
934.00
20,849
Oct 22, 2026
948.00
963.00
936.20
950.00
950.00
17,319
Oct 21, 2026
1,000.95
1,000.95
944.00
947.30
947.30
27,008
Oct 19, 2026
992.55
992.95
969.00
971.05
971.05
83,705
Oct 16, 2026
1,003.45
1,003.45
981.00
988.80
988.80
18,015
Oct 15, 2026
999.55
1,015.00
992.60
1,001.55
1,001.55
39,457
Oct 14, 2026
989.50
1,013.00
987.45
997.10
997.10
95,592
Oct 13, 2026
975.05
997.00
975.05
980.80
980.80
112,424
Oct 12, 2026
986.40
991.75
969.00
974.70
974.70
21,303
Oct 9, 2026
980.25
990.50
975.25
980.00
980.00
28,740
Oct 8, 2026
993.05
997.05
972.70
977.00
977.00
31,357
Oct 7, 2026
1,025.00
1,026.65
988.90
994.00
994.00
57,052
Oct 6, 2026
1,041.70
1,041.70
1,016.75
1,030.95
1,030.95
31,199
Oct 5, 2026
999.00
1,034.90
998.65
1,029.00
1,029.00
100,727
Oct 1, 2026
1,006.30
1,009.35
974.00
990.60
990.60
220,046
Sep 30, 2026
997.50
1,015.00
996.00
1,015.00
1,015.00
18,822
Sep 29, 2026
998.00
999.65
984.60
996.00
996.00
42,923
Sep 28, 2026
1,022.55
1,022.55
995.50
998.00
998.00
385,431
Sep 25, 2026
1,000.10
1,021.20
998.00
1,016.00
1,016.00
892,458
Sep 24, 2026
1,037.40
1,037.40
1,000.00
1,000.00
1,000.00
155,900
Sep 23, 2026
1,034.90
1,055.75
1,034.00
1,052.10
1,052.10
45,067
Sep 22, 2026
1,037.70
1,050.00
1,028.00
1,036.00
1,036.00
12,573
Sep 21, 2026
1,045.90
1,046.00
1,038.05
1,039.35
1,039.35
11,364
Sep 18, 2026
1,043.15
1,046.25
1,034.20
1,041.00
1,041.00
10,161
Sep 17, 2026
1,027.20
1,047.50
1,022.25
1,036.60
1,036.60
20,058
Sep 16, 2026
1,028.90
1,037.40
1,015.00
1,035.40
1,035.40
34,804
Sep 15, 2026
1,069.25
1,069.25
1,025.00
1,030.00
1,030.00
12,469
Sep 11, 2026
1,050.15
1,061.00
1,033.50
1,058.00
1,058.00
33,564
Sep 10, 2026
1,057.75
1,065.00
1,047.55
1,065.00
1,065.00
38,074
Sep 9, 2026
1,060.30
1,077.90
1,060.30
1,061.00
1,061.00
34,416
Sep 8, 2026
1,053.10
1,074.10
1,051.90
1,074.10
1,074.10
256,342
Sep 7, 2026
1,066.65
1,066.70
1,046.90
1,058.40
1,058.40
33,228
Sep 4, 2026
1,081.75
1,081.75
1,062.00
1,066.80
1,066.80
14,404
Sep 3, 2026
1,072.00
1,083.00
1,066.50
1,071.15
1,071.15
32,241
Sep 2, 2026
1,075.00
1,079.45
1,064.60
1,079.45
1,079.45
22,450
Sep 1, 2026
1,073.15
1,089.00
1,067.10
1,076.60
1,076.60
38,940
Aug 31, 2026
1,068.55
1,085.00
1,063.85
1,085.00
1,085.00
29,354
Aug 28, 2026
1,085.05
1,094.00
1,073.80
1,077.40
1,077.40
22,151
Aug 27, 2026
1,118.95
1,126.50
1,071.00
1,071.00
1,071.00
66,346
Aug 26, 2026
1,144.65
1,144.65
1,116.20
1,116.20
1,116.20
17,196
Aug 25, 2026
1,113.00
1,143.90
1,107.70
1,125.35
1,125.35
146,921
Aug 24, 2026
1,127.15
1,127.15
1,101.00
1,113.00
1,113.00
187,849
Aug 21, 2026
1,094.60
1,107.75
1,083.95
1,105.15
1,105.15
128,610
Aug 20, 2026
1,072.00
1,092.30
1,072.00
1,084.85
1,084.85
69,425
Aug 19, 2026
1,070.00
1,080.50
1,063.55
1,071.30
1,071.30
23,748
Aug 18, 2026
1,070.10
1,078.65
1,065.00
1,076.00
1,076.00
19,302
Aug 17, 2026
1,089.00
1,090.60
1,072.60
1,079.00
1,079.00
30,612
Aug 14, 2026
1,095.00
1,096.00
1,078.30
1,087.70
1,087.70
33,106
Aug 13, 2026
1,081.15
1,105.00
1,081.15
1,105.00
1,105.00
43,975
Aug 12, 2026
1,065.80
1,089.00
1,062.05
1,088.20
1,088.20
57,419
Aug 11, 2026
1,054.25
1,076.90
1,049.05
1,076.90
1,076.90
65,252
Aug 10, 2026
1,060.80
1,074.95
1,060.80
1,070.10
1,070.10
49,438
Aug 7, 2026
1,084.60
1,088.20
1,067.00
1,082.70
1,082.70
62,876
Aug 6, 2026
1,053.40
1,105.00
1,047.00
1,093.60
1,093.60
2,763,659
Aug 5, 2026
1,058.50
1,058.50
1,043.00
1,047.00
1,047.00
39,770
Aug 4, 2026
1,055.45
1,055.45
1,035.75
1,046.00
1,046.00
19,822
Aug 3, 2026
1,057.10
1,058.00
1,038.45
1,045.00
1,045.00
235,731
Jul 31, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
1,045.25
1,057.20
1,035.65
1,046.25
1,046.25
299,180
Jul 30, 2026
1,048.80
1,048.80
1,022.00
1,030.05
1,029.05
437,992
Jul 29, 2026
1,048.50
1,065.00
1,040.05
1,041.40
1,040.39
46,298
Jul 28, 2026
1,056.95
1,058.80
1,044.55
1,048.05
1,047.03
539,541
Jul 27, 2026
1,022.05
1,062.15
1,022.05
1,052.90
1,051.88
229,464
Jul 24, 2026
970.00
1,015.00
967.40
1,002.25
1,001.28
825,841
Jul 23, 2026
972.15
989.80
960.10
976.30
975.35
222,718
Jul 22, 2026
999.00
1,003.00
975.00
980.05
979.10
108,188
Jul 21, 2026
989.00
1,006.95
989.00
1,003.50
1,002.53
249,250
Jul 20, 2026
1,034.10
1,037.95
989.75
993.30
992.34
1,079,600
Jul 17, 2026
1,029.20
1,034.25
1,018.50
1,029.90
1,028.90
55,695
Jul 16, 2026
1,028.35
1,043.25
1,028.00
1,035.20
1,034.19
36,707
Jul 15, 2026
1,040.00
1,053.00
1,037.25
1,040.65
1,039.64
266,489
Jul 14, 2026
1,056.25
1,056.25
1,033.65
1,038.10
1,037.09
38,747
Jul 13, 2026
1,063.25
1,064.80
1,051.25
1,060.40
1,059.37
214,098
Jul 10, 2026
1,051.05
1,079.90
1,051.05
1,072.35
1,071.31
277,064
Jul 9, 2026
1,039.85
1,050.75
1,035.80
1,047.40
1,046.38
22,272
Jul 8, 2026
1,052.35
1,074.55
1,033.10
1,038.80
1,037.79
124,270
Jul 7, 2026
1,058.65
1,075.00
1,058.65
1,067.15
1,066.11
88,154
Jul 6, 2026
1,068.00
1,090.40
1,054.40
1,060.60
1,059.57
662,363
Jul 3, 2026
1,050.20
1,069.80
1,049.30
1,057.70
1,056.67
212,068
Jul 2, 2026
1,065.45
1,066.00
1,048.70
1,057.15
1,056.12
130,874
Jul 1, 2026
1,037.05
1,054.00
1,031.50
1,051.35
1,050.33
74,669
Jun 30, 2026
1,032.40
1,043.50
1,024.85
1,037.30
1,036.29
34,636
Jun 29, 2026
1,032.80
1,038.80
1,015.60
1,031.10
1,030.10
186,046
Jun 25, 2026
1,080.00
1,080.00
1,031.65
1,033.90
1,032.90
230,721
Jun 24, 2026
1,025.25
1,073.55
1,024.00
1,067.45
1,066.41
374,631
Jun 23, 2026
1,040.20
1,045.00
1,022.00
1,026.30
1,025.30
32,446
Jun 22, 2026
1,048.20
1,050.10
1,023.45
1,046.50
1,045.48
50,808
Jun 19, 2026
1,025.65
1,041.50
1,017.95
1,032.00
1,031.00
70,353
Jun 18, 2026
1,026.40
1,027.85
1,017.10
1,025.65
1,024.65
19,108
Jun 17, 2026
1,032.50
1,032.50
1,013.45
1,020.75
1,019.76
17,225
Jun 16, 2026
1,040.00
1,040.05
1,010.05
1,022.65
1,021.66
26,173
Jun 15, 2026
1,029.15
1,055.55
1,023.80
1,033.10
1,032.10
159,634
Jun 12, 2026
969.45
1,019.20
960.00
1,015.85
1,014.86
246,603
Jun 11, 2026
963.85
972.00
947.35
964.40
963.46
17,869
Jun 10, 2026
980.00
981.25
957.00
958.70
957.77
14,552
Jun 9, 2026
958.40
979.80
958.40
978.00
977.05
19,766
Jun 8, 2026
947.45
968.00
947.45
958.40
957.47
103,514
Jun 5, 2026
957.05
981.85
957.05
968.80
967.86
143,626
Jun 4, 2026
970.10
970.10
955.00
961.70
960.77
34,074
Jun 3, 2026
971.00
972.90
942.00
970.30
969.36
41,864
Jun 2, 2026
956.55
985.60
951.50
976.40
975.45
24,974
Jun 1, 2026
988.35
997.60
965.35
969.15
968.21
34,901
May 29, 2026
1,023.30
1,023.30
973.40
987.10
986.14
712,642
May 27, 2026
1,011.50
1,024.75
1,002.00
1,004.90
1,003.92
29,269
May 26, 2026
1,008.30
1,018.00
997.70
1,012.50
1,011.52
28,286
May 25, 2026
978.95
1,007.80
978.95
998.85
997.88
61,174
May 22, 2026
960.60
980.90
960.60
980.90
979.95
47,723
May 21, 2026
984.85
985.00
953.40
959.10
958.17
27,278
May 20, 2026
965.05
977.00
948.60
970.00
969.06
246,769
May 19, 2026
981.00
984.70
968.60
971.80
970.86
29,245
May 18, 2026
977.35
984.00
969.35
979.10
978.15
48,709
May 15, 2026
1,007.10
1,009.90
976.35
991.10
990.14
48,870
May 14, 2026
991.30
1,007.00
991.00
1,004.80
1,003.82
21,217
May 13, 2026
1,007.85
1,010.40
990.50
994.30
993.33
25,261
May 12, 2026
1,012.25
1,022.65
997.75
999.30
998.33
30,549
May 11, 2026
1,045.00
1,045.00
1,017.30
1,020.70
1,019.71
37,280
May 8, 2026
1,033.50
1,051.90
1,027.00
1,050.40
1,049.38
101,179
May 7, 2026
1,024.00
1,041.00
1,020.00
1,032.25
1,031.25
71,640
May 6, 2026
1,010.75
1,028.25
1,001.60
1,024.45
1,023.46
63,073
May 5, 2026
1,024.50
1,024.50
1,002.25
1,007.30
1,006.32
41,528
May 4, 2026
1,019.15
1,035.00
1,011.35
1,015.25
1,014.26
172,695
Apr 30, 2026
1,023.75
1,025.75
998.20
1,017.25
1,016.26
139,545
Apr 29, 2026
1,026.05
1,036.75
1,010.70
1,017.15
1,016.16
36,612
Apr 28, 2026
1,064.00
1,064.00
1,018.00
1,022.30
1,021.31
188,155
Apr 27, 2026
1,063.95
1,063.95
1,028.50
1,043.45
1,042.44
67,283
Apr 24, 2026
1,058.55
1,079.65
1,047.15
1,065.60
1,064.57
113,607
Apr 23, 2026
1,042.95
1,059.00
1,035.25
1,056.50
1,055.47
148,310
Apr 22, 2026
1,039.85
1,054.20
1,032.55
1,042.75
1,041.74
151,263
Apr 21, 2026
997.00
1,042.35
997.00
1,037.55
1,036.54
83,216
Apr 20, 2026
981.00
1,011.00
981.00
997.30
996.33
69,120
Apr 17, 2026
981.25
993.80
978.30
990.80
989.84
16,859
Apr 16, 2026
995.00
995.00
976.95
983.75
982.79
240,617
Apr 15, 2026
995.55
1,000.55
979.05
981.20
980.25
27,796
Apr 13, 2026
974.25
981.75
947.95
979.10
978.15
17,501
Apr 10, 2026
964.95
986.00
964.90
981.60
980.65
48,453
Apr 9, 2026
970.00
974.60
957.40
962.85
961.92
32,874
Apr 8, 2026
945.20
972.20
924.25
967.40
966.46
149,932
Apr 7, 2026
870.10
890.45
861.95
887.50
886.64
47,940
Apr 6, 2026
875.30
886.00
857.00
884.25
883.39
30,640
Apr 2, 2026
851.95
871.50
832.00
868.05
867.21
43,485
Apr 1, 2026
851.45
884.60
851.45
874.10
873.25
49,678
Mar 30, 2026
870.15
874.80
837.80
842.75
841.93
97,947
Mar 27, 2026
900.00
904.90
878.05
883.10
882.24
48,493
Mar 25, 2026
886.00
919.10
882.50
910.25
909.37
48,733
Mar 24, 2026
862.40
886.85
857.90
878.10
877.25
54,042
Mar 23, 2026
887.55
889.05
847.15
849.55
848.73
992,239
Mar 20, 2026
906.45
920.00
890.60
899.05
898.18
126,053
Mar 19, 2026
921.75
921.75
896.00
901.90
901.02
37,707
Mar 18, 2026
917.95
932.00
901.70
930.10
929.20
43,967
Mar 17, 2026
885.05
904.05
875.00
902.25
901.37
31,465
Mar 16, 2026
868.55
899.60
868.55
884.90
884.04
596,067
Mar 13, 2026
894.05
905.50
882.70
884.20
883.34
34,994
Mar 12, 2026
915.50
915.50
899.85
902.45
901.57
25,446
Mar 11, 2026
947.85
947.85
915.10
917.95
917.06
18,066
Mar 10, 2026
932.25
949.50
930.00
938.10
937.19
22,166
Mar 9, 2026
948.90
948.90
914.30
930.85
929.95
49,026
Mar 6, 2026
965.45
980.40
962.05
964.10
963.16
35,443
Mar 5, 2026
948.65
976.30
948.65
972.80
971.86
40,130
Mar 4, 2026
932.25
956.65
932.25
946.05
945.13
109,659
Mar 2, 2026
890.95
963.00
890.95
951.40
950.48
89,656
Feb 27, 2026
970.60
973.25
951.60
958.65
957.72
123,336
Feb 26, 2026
998.80
998.80
967.90
973.10
972.16
97,176
Feb 25, 2026
1,002.10
1,006.85
978.25
982.20
981.25
73,710
Feb 24, 2026
965.95
1,005.10
965.95
1,002.05
1,001.08
109,338
Feb 23, 2026
990.00
998.00
950.50
974.45
973.50
1,050,601
Feb 20, 2026
1,019.00
1,032.45
1,009.15
1,028.95
1,027.95
34,110
Feb 19, 2026
1,024.00
1,038.75
1,013.20
1,016.95
1,015.96
96,218
Feb 18, 2026
999.90
1,023.95
995.75
1,022.45
1,021.46
99,599
Feb 17, 2026
1,016.90
1,016.90
994.70
999.80
998.83
47,231
Feb 16, 2026
980.25
1,011.10
980.25
1,010.20
1,009.22
81,970
Feb 13, 2026
981.15
1,004.05
981.15
995.15
994.18
392,597
Feb 12, 2026
990.20
1,002.70
981.05
1,000.50
999.53
68,638
Feb 11, 2026
1,004.05
1,009.75
985.15
990.10
989.14
30,676
Feb 10, 2026
1,010.00
1,010.00
990.00
1,000.85
999.88
11,136
Feb 9, 2026
998.85
1,008.90
981.60
1,004.70
1,003.72
989,784
Feb 6, 2026
963.85
992.55
963.85
990.65
989.69
22,647
Feb 5, 2026
980.50
989.60
974.10
986.05
985.09
82,256
Feb 4, 2026
988.00
989.05
972.00
980.40
979.45
23,054
Feb 3, 2026
998.35
1,014.60
979.90
982.40
981.45
17,387
Feb 2, 2026
984.25
984.25
952.00
962.95
962.02
16,057
Jan 30, 2026
972.75
995.00
966.00
981.45
980.50
287,076
Jan 29, 2026
962.20
992.70
960.75
987.85
986.89
47,216
Jan 28, 2026
960.95
970.65
955.20
962.10
961.17
190,631
Jan 27, 2026
980.85
980.85
944.55
963.35
962.41
61,602
Jan 23, 2026
1,001.15
1,001.50
961.80
966.65
965.71
33,602
Jan 22, 2026
1,005.15
1,016.45
982.30
1,000.10
999.13
42,059
Jan 21, 2026
1,009.70
1,027.30
968.85
994.80
993.83
151,836
Jan 20, 2026
1,021.95
1,022.05
992.60
1,000.80
999.83
31,420
Jan 19, 2026
1,018.90
1,025.45
1,010.80
1,020.70
1,019.71
48,555
Jan 16, 2026
976.35
1,029.60
971.35
1,025.15
1,024.15
146,150
Jan 14, 2026
963.50
980.00
963.50
976.35
975.40
25,936
Jan 13, 2026
1,019.85
1,019.85
959.00
971.40
970.46
573,574
Jan 12, 2026
998.95
1,009.95
991.55
1,006.85
1,005.87
23,707
Jan 9, 2026
992.25
1,005.75
990.00
999.05
998.08
35,447
Jan 8, 2026
1,001.95
1,006.70
988.40
992.10
991.14
22,907
Jan 7, 2026
980.25
1,016.60
980.25
1,004.70
1,003.72
14,177
Jan 6, 2026
1,012.70
1,018.25
1,001.40
1,008.40
1,007.42
16,119
Jan 5, 2026
1,016.05
1,025.65
1,006.10
1,014.30
1,013.32
48,527
Jan 2, 2026
1,006.05
1,010.85
996.90
999.05
998.08
34,081
Jan 1, 2026
994.50
1,002.90
991.60
999.55
998.58
12,687
Dec 31, 2025
1,002.10
1,006.10
990.00
994.40
993.43
21,921
Dec 30, 2025
987.90
1,000.00
980.85
996.05
995.08
43,490
Dec 29, 2025
977.45
988.80
966.80
986.25
985.29
12,927
Dec 26, 2025
967.35
981.60
967.35
974.65
973.70
21,877
Dec 24, 2025
985.00
986.80
972.15
974.15
973.20
20,446
Dec 23, 2025
984.45
985.70
976.90
980.40
979.45
41,172
Dec 22, 2025
981.20
986.40
973.00
984.60
983.64
94,412
Dec 19, 2025
950.00
989.00
950.00
985.15
984.19
40,711
Dec 18, 2025
990.10
993.00
982.10
987.45
986.49
8,637
Dec 17, 2025
974.25
998.75
974.25
990.10
989.14
91,445
Dec 16, 2025
972.95
983.25
972.95
980.35
979.40
35,850
Dec 15, 2025
961.10
983.45
958.00
979.60
978.65
43,667
Dec 12, 2025
971.40
976.80
962.25
965.85
964.91
1,319,807
Dec 11, 2025
966.65
990.35
966.65
973.15
972.21
41,961
Dec 10, 2025
980.80
1,007.65
980.80
993.45
992.49
131,978
Dec 9, 2025
954.15
973.85
948.65
971.10
970.16
76,365
Dec 8, 2025
961.05
962.85
946.80
952.80
951.88
16,029
Dec 5, 2025
949.95
964.60
948.90
960.10
959.17
63,775
Dec 4, 2025
959.30
959.30
944.05
948.85
947.93
17,328
Dec 3, 2025
950.30
953.00
938.20
948.40
947.48
12,450
Dec 2, 2025
940.90
967.00
940.90
952.80
951.88
20,908
Dec 1, 2025
957.85
962.00
948.25
950.35
949.43
40,216
Nov 28, 2025
940.70
956.50
940.70
955.45
954.52
13,569
Nov 27, 2025
953.05
953.10
938.80
946.90
945.98
22,888
Nov 26, 2025
944.05
962.60
942.65
953.85
952.92
37,784
Nov 25, 2025
925.35
946.50
925.35
943.40
942.48
42,799
Nov 24, 2025
915.00
935.90
914.90
924.75
923.85
103,397
Nov 21, 2025
919.00
924.70
909.00
915.75
914.86
34,232
Nov 20, 2025
928.55
928.55
917.70
919.25
918.36
27,639
Nov 19, 2025
906.05
928.30
906.05
925.75
924.85
62,100
Nov 18, 2025
914.95
929.00
910.00
920.00
919.11
2,078,085
Nov 17, 2025
892.50
919.00
892.50
912.45
911.56
83,078
Nov 14, 2025
886.00
894.00
882.45
890.95
890.09
27,732
Nov 13, 2025
881.00
891.40
878.75
886.95
886.09
29,884
Nov 12, 2025
900.10
900.10
879.40
881.75
880.89
48,222
Nov 11, 2025
921.75
921.75
886.25
889.90
889.04
172,669
Nov 10, 2025
909.55
922.80
904.65
915.70
914.81
57,105
Nov 7, 2025
876.60
909.80
870.60
908.50
907.62
70,001
Nov 6, 2025
880.25
892.80
875.50
881.00
880.14
299,632
Nov 4, 2025
867.15
880.95
863.75
880.10
879.25
193,707
Nov 3, 2025
875.20
885.20
865.60
867.15
866.31
752,181
