NSE - Delayed Quote
INR
AU Small Finance Bank Limited (AUBANK.NS)
890.00
+26.00
(+3.01%)
At close: 3:29:34 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
874.80
876.30
860.50
864.00
864.00
3,403,396
Oct 29, 2026
880.00
881.80
869.40
880.70
880.70
2,178,234
Oct 28, 2026
850.00
887.50
845.10
879.10
879.10
3,892,494
Oct 27, 2026
869.00
877.90
848.00
848.00
848.00
2,253,168
Oct 26, 2026
884.00
899.30
845.40
869.00
869.00
8,689,891
Oct 23, 2026
954.70
954.70
920.90
932.90
932.90
1,895,148
Oct 22, 2026
946.50
964.10
935.90
953.90
953.90
1,903,834
Oct 21, 2026
971.70
972.10
943.80
954.00
954.00
1,907,222
Oct 19, 2026
992.00
993.80
968.70
971.70
971.70
1,493,862
Oct 16, 2026
1,002.80
1,003.20
980.90
989.40
989.40
1,032,287
Oct 15, 2026
993.60
1,015.40
992.00
1,002.70
1,002.70
2,143,033
Oct 14, 2026
993.80
1,013.90
986.50
999.50
999.50
1,818,005
Oct 13, 2026
977.00
997.50
974.40
991.50
991.50
1,202,606
Oct 12, 2026
987.50
992.40
968.90
977.20
977.20
1,073,816
Oct 9, 2026
981.80
991.50
975.20
982.00
982.00
1,196,069
Oct 8, 2026
997.90
997.90
974.00
975.00
975.00
973,635
Oct 7, 2026
1,018.40
1,027.00
988.30
993.40
993.40
1,757,696
Oct 6, 2026
1,034.70
1,037.70
1,015.90
1,028.00
1,028.00
1,179,591
Oct 5, 2026
1,000.00
1,035.70
999.10
1,029.20
1,029.20
3,358,977
Oct 1, 2026
1,009.00
1,009.00
974.20
987.00
987.00
2,487,890
Sep 30, 2026
1,001.90
1,015.10
995.20
1,010.30
1,010.30
1,358,165
Sep 29, 2026
990.00
1,005.20
984.50
1,005.20
1,005.20
1,870,471
Sep 28, 2026
1,015.20
1,016.50
995.00
995.30
995.30
1,347,711
Sep 25, 2026
1,001.00
1,021.20
997.00
1,018.00
1,018.00
2,524,193
Sep 24, 2026
1,034.10
1,034.10
999.20
1,000.10
1,000.10
3,448,868
Sep 23, 2026
1,034.00
1,055.80
1,032.60
1,053.00
1,053.00
1,565,213
Sep 22, 2026
1,037.90
1,043.50
1,027.60
1,036.40
1,036.40
506,494
Sep 21, 2026
1,046.80
1,046.80
1,037.20
1,038.00
1,038.00
704,386
Sep 18, 2026
1,040.50
1,058.60
1,033.30
1,058.60
1,058.60
1,251,837
Sep 17, 2026
1,026.20
1,048.00
1,026.20
1,039.30
1,039.30
770,876
Sep 16, 2026
1,030.00
1,038.10
1,015.10
1,033.20
1,033.20
1,013,402
Sep 15, 2026
1,061.40
1,065.70
1,024.60
1,028.00
1,028.00
815,819
Sep 11, 2026
1,052.00
1,061.20
1,033.20
1,058.90
1,058.90
1,058,773
Sep 10, 2026
1,058.90
1,062.00
1,047.20
1,054.70
1,054.70
1,126,434
Sep 9, 2026
1,070.90
1,077.90
1,060.50
1,060.50
1,060.50
1,294,481
Sep 8, 2026
1,055.70
1,074.80
1,051.40
1,073.70
1,073.70
1,353,347
Sep 7, 2026
1,065.00
1,066.80
1,046.90
1,053.00
1,053.00
939,647
Sep 4, 2026
1,071.90
1,074.10
1,060.40
1,065.00
1,065.00
602,949
Sep 3, 2026
1,082.00
1,083.30
1,066.10
1,072.00
1,072.00
506,657
Sep 2, 2026
1,073.10
1,077.90
1,063.40
1,077.90
1,077.90
864,436
Sep 1, 2026
1,083.80
1,088.80
1,067.60
1,079.20
1,079.20
1,068,952
Aug 31, 2026
1,075.00
1,086.20
1,064.30
1,086.20
1,086.20
1,482,998
Aug 28, 2026
1,086.30
1,094.30
1,073.30
1,077.10
1,077.10
871,951
Aug 27, 2026
1,117.40
1,126.80
1,088.00
1,091.00
1,091.00
898,558
Aug 26, 2026
1,128.60
1,131.40
1,113.50
1,113.50
1,113.50
618,521
Aug 25, 2026
1,114.00
1,144.10
1,105.10
1,128.60
1,128.60
5,688,015
Aug 24, 2026
1,109.00
1,114.20
1,100.70
1,114.00
1,114.00
1,606,553
Aug 21, 2026
1,088.00
1,108.20
1,083.90
1,108.20
1,108.20
2,113,659
Aug 20, 2026
1,076.90
1,092.50
1,076.00
1,088.00
1,088.00
3,678,931
Aug 19, 2026
1,071.00
1,080.90
1,063.70
1,075.00
1,075.00
1,035,506
Aug 18, 2026
1,071.00
1,079.60
1,064.50
1,075.70
1,075.70
450,491
Aug 17, 2026
1,080.00
1,092.50
1,072.20
1,072.20
1,072.20
922,463
Aug 14, 2026
1,098.00
1,098.00
1,078.60
1,081.90
1,081.90
1,009,455
Aug 13, 2026
1,091.00
1,101.10
1,081.10
1,098.00
1,098.00
1,643,565
Aug 12, 2026
1,070.90
1,091.40
1,062.00
1,091.40
1,091.40
1,572,313
Aug 11, 2026
1,068.00
1,072.00
1,048.30
1,070.90
1,070.90
1,875,527
Aug 10, 2026
1,068.30
1,071.90
1,061.00
1,068.00
1,068.00
812,656
Aug 7, 2026
1,084.90
1,088.10
1,067.00
1,067.00
1,067.00
752,130
Aug 6, 2026
1,051.30
1,105.90
1,045.70
1,087.60
1,087.60
4,756,035
Aug 5, 2026
1,057.60
1,057.60
1,042.30
1,051.30
1,051.30
957,572
Aug 4, 2026
1,055.00
1,059.00
1,035.20
1,059.00
1,059.00
774,989
Aug 3, 2026
1,054.10
1,060.00
1,038.40
1,060.00
1,060.00
1,367,532
Jul 31, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
1,035.00
1,057.40
1,034.90
1,047.30
1,047.30
2,215,780
Jul 30, 2026
1,040.00
1,040.30
1,022.60
1,030.70
1,029.70
1,294,208
Jul 29, 2026
1,067.90
1,068.80
1,040.00
1,042.30
1,041.29
1,383,599
Jul 28, 2026
1,051.90
1,059.60
1,043.90
1,047.70
1,046.68
1,569,390
Jul 27, 2026
1,021.00
1,062.00
1,021.00
1,052.20
1,051.18
5,047,131
Jul 24, 2026
969.00
1,015.90
967.40
1,004.00
1,003.03
1,826,523
Jul 23, 2026
980.00
989.30
960.00
978.70
977.75
2,396,795
Jul 22, 2026
1,004.00
1,004.00
975.70
980.20
979.25
1,427,212
Jul 21, 2026
994.00
1,006.80
994.00
1,003.30
1,002.33
1,082,450
Jul 20, 2026
1,036.00
1,038.60
989.60
993.30
992.34
3,385,647
Jul 17, 2026
1,035.10
1,037.00
1,018.30
1,030.20
1,029.20
748,829
Jul 16, 2026
1,025.20
1,045.00
1,025.10
1,035.10
1,034.10
610,596
Jul 15, 2026
1,042.90
1,052.70
1,036.90
1,040.60
1,039.59
464,281
Jul 14, 2026
1,050.00
1,052.30
1,034.00
1,038.30
1,037.29
996,998
Jul 13, 2026
1,068.70
1,068.70
1,051.50
1,060.50
1,059.47
779,934
Jul 10, 2026
1,052.00
1,079.90
1,050.00
1,072.10
1,071.06
1,470,963
Jul 9, 2026
1,038.80
1,050.80
1,035.10
1,047.40
1,046.38
1,090,588
Jul 8, 2026
1,060.00
1,074.00
1,033.00
1,038.80
1,037.79
1,793,492
Jul 7, 2026
1,065.00
1,074.90
1,062.10
1,066.90
1,065.86
1,094,227
Jul 6, 2026
1,062.80
1,090.40
1,052.10
1,061.40
1,060.37
4,449,105
Jul 3, 2026
1,064.90
1,069.80
1,049.00
1,058.40
1,057.37
1,748,260
Jul 2, 2026
1,051.20
1,066.30
1,047.20
1,057.00
1,055.97
1,248,018
Jul 1, 2026
1,035.90
1,054.40
1,031.00
1,051.40
1,050.38
1,781,800
Jun 30, 2026
1,035.00
1,043.80
1,023.85
1,037.05
1,036.04
1,997,809
Jun 29, 2026
1,033.90
1,039.00
1,015.55
1,030.45
1,029.45
10,215,789
Jun 25, 2026
1,079.15
1,079.20
1,031.40
1,033.85
1,032.85
2,267,362
Jun 24, 2026
1,021.00
1,073.00
1,021.00
1,067.20
1,066.16
4,900,913
Jun 23, 2026
1,045.05
1,046.05
1,022.05
1,026.35
1,025.35
1,006,827
Jun 22, 2026
1,034.05
1,051.00
1,023.25
1,045.05
1,044.04
1,760,276
Jun 19, 2026
1,024.10
1,042.00
1,017.05
1,033.05
1,032.05
1,437,168
Jun 18, 2026
1,022.00
1,028.45
1,016.60
1,025.35
1,024.36
908,553
Jun 17, 2026
1,029.50
1,029.50
1,013.00
1,020.85
1,019.86
683,318
Jun 16, 2026
1,039.00
1,039.00
1,010.00
1,023.10
1,022.11
1,168,430
Jun 15, 2026
1,035.00
1,056.00
1,023.40
1,033.60
1,032.60
1,771,740
Jun 12, 2026
970.50
1,019.45
959.10
1,015.50
1,014.51
4,077,611
Jun 11, 2026
952.00
972.40
947.25
963.30
962.37
1,515,822
Jun 10, 2026
981.90
981.90
956.65
959.20
958.27
1,740,578
Jun 9, 2026
960.00
980.45
959.05
978.50
977.55
886,909
Jun 8, 2026
953.00
968.10
951.45
958.90
957.97
1,397,471
Jun 5, 2026
962.45
982.00
960.90
969.40
968.46
1,989,735
Jun 4, 2026
967.85
968.25
954.00
962.05
961.12
1,509,167
Jun 3, 2026
975.40
975.95
941.40
970.60
969.66
2,372,021
Jun 2, 2026
964.75
985.90
951.25
976.45
975.50
800,639
Jun 1, 2026
989.40
997.80
964.75
969.15
968.21
1,546,836
May 29, 2026
1,005.00
1,013.30
971.10
984.70
983.74
5,062,185
May 27, 2026
1,011.70
1,025.00
1,002.20
1,005.00
1,004.02
846,441
May 26, 2026
1,001.00
1,018.50
997.80
1,011.80
1,010.82
2,701,128
May 25, 2026
987.00
1,007.50
986.10
999.30
998.33
1,494,101
May 22, 2026
964.40
982.00
961.40
977.90
976.95
1,557,252
May 21, 2026
982.00
984.80
953.40
958.70
957.77
1,349,805
May 20, 2026
966.90
978.90
948.00
974.00
973.06
1,712,145
May 19, 2026
980.00
982.90
968.60
971.90
970.96
1,093,206
May 18, 2026
984.10
984.30
968.90
979.00
978.05
1,099,094
May 15, 2026
1,009.90
1,009.90
976.20
990.50
989.54
1,708,416
May 14, 2026
1,000.90
1,007.50
990.60
1,004.70
1,003.73
1,286,654
May 13, 2026
996.10
1,010.60
988.70
994.80
993.83
1,163,023
May 12, 2026
1,020.60
1,022.40
997.30
999.60
998.63
1,173,051
May 11, 2026
1,045.00
1,045.00
1,017.60
1,021.40
1,020.41
1,184,343
May 8, 2026
1,032.40
1,052.30
1,026.30
1,050.40
1,049.38
2,406,953
May 7, 2026
1,024.90
1,041.00
1,019.30
1,032.40
1,031.40
1,658,965
May 6, 2026
1,015.00
1,028.40
1,002.00
1,024.00
1,023.01
2,454,365
May 5, 2026
1,015.00
1,015.00
1,002.10
1,007.10
1,006.12
1,582,710
May 4, 2026
1,023.70
1,035.20
1,012.10
1,015.00
1,014.02
1,380,886
Apr 30, 2026
1,010.65
1,025.95
998.00
1,015.95
1,014.96
1,815,610
Apr 29, 2026
1,030.50
1,037.20
1,013.50
1,017.65
1,016.66
1,345,598
Apr 28, 2026
1,062.90
1,062.90
1,017.10
1,022.80
1,021.81
5,915,671
Apr 27, 2026
1,057.00
1,059.90
1,028.00
1,043.00
1,041.99
1,933,016
Apr 24, 2026
1,058.70
1,079.55
1,047.25
1,065.65
1,064.62
4,259,236
Apr 23, 2026
1,039.05
1,059.20
1,035.30
1,056.25
1,055.23
5,696,020
Apr 22, 2026
1,037.00
1,054.40
1,032.05
1,043.20
1,042.19
2,050,971
Apr 21, 2026
997.65
1,042.10
997.65
1,037.90
1,036.89
4,152,949
Apr 20, 2026
993.00
1,011.45
984.90
997.65
996.68
1,614,114
Apr 17, 2026
989.00
994.80
978.05
990.60
989.64
1,186,537
Apr 16, 2026
996.80
996.80
976.25
983.95
983.00
2,610,962
Apr 15, 2026
994.00
1,001.05
979.25
981.10
980.15
1,594,449
Apr 13, 2026
962.00
981.95
948.10
979.05
978.10
1,376,942
Apr 10, 2026
963.00
986.25
963.00
981.80
980.85
1,870,250
Apr 9, 2026
968.05
974.55
957.95
963.00
962.07
1,608,644
Apr 8, 2026
920.00
972.00
918.45
967.80
966.86
4,895,295
Apr 7, 2026
869.95
890.70
861.50
888.45
887.59
2,320,286
Apr 6, 2026
880.95
886.40
856.35
883.55
882.69
1,772,253
Apr 2, 2026
858.00
871.65
831.65
868.25
867.41
2,079,992
Apr 1, 2026
859.65
884.80
859.65
874.90
874.05
2,150,156
Mar 30, 2026
877.60
877.60
836.10
842.70
841.88
4,276,408
Mar 27, 2026
900.00
907.90
877.25
882.75
881.89
3,432,522
Mar 25, 2026
889.90
919.20
881.85
910.40
909.52
2,124,903
Mar 24, 2026
864.95
887.25
857.90
877.50
876.65
2,000,351
Mar 23, 2026
885.20
885.50
846.75
849.55
848.73
3,406,015
Mar 20, 2026
906.00
920.65
891.00
901.50
900.63
11,121,205
Mar 19, 2026
919.80
919.80
896.20
901.55
900.68
2,442,610
Mar 18, 2026
910.00
932.00
900.55
930.15
929.25
1,605,839
Mar 17, 2026
888.00
903.95
874.80
902.05
901.17
1,867,679
Mar 16, 2026
880.60
899.30
868.75
885.30
884.44
1,859,410
Mar 13, 2026
900.00
905.85
881.90
884.35
883.49
2,558,067
Mar 12, 2026
911.10
912.75
899.10
902.20
901.32
1,828,277
Mar 11, 2026
937.30
947.50
914.40
918.40
917.51
1,679,818
Mar 10, 2026
941.20
951.30
929.10
938.50
937.59
1,965,529
Mar 9, 2026
943.40
948.30
913.60
931.65
930.75
2,564,303
Mar 6, 2026
972.10
980.15
962.10
964.25
963.31
1,174,945
Mar 5, 2026
952.50
976.05
949.75
973.45
972.51
1,878,949
Mar 4, 2026
943.70
956.80
935.30
946.10
945.18
2,342,802
Mar 2, 2026
895.05
963.50
895.05
951.25
950.33
2,534,464
Feb 27, 2026
976.00
976.00
951.00
958.35
957.42
22,827,452
Feb 26, 2026
982.10
983.95
967.45
972.70
971.76
3,615,184
Feb 25, 2026
1,003.80
1,007.85
977.60
982.10
981.15
2,811,304
Feb 24, 2026
970.00
1,009.85
968.70
1,002.20
1,001.23
3,314,603
Feb 23, 2026
993.00
998.75
950.00
974.10
973.15
13,484,919
Feb 20, 2026
1,014.00
1,032.50
1,009.20
1,029.65
1,028.65
1,748,085
Feb 19, 2026
1,023.50
1,039.20
1,014.00
1,017.05
1,016.06
2,139,829
Feb 18, 2026
1,001.90
1,024.10
995.70
1,022.05
1,021.06
3,081,772
Feb 17, 2026
1,014.40
1,014.40
994.55
999.75
998.78
1,966,733
Feb 16, 2026
990.00
1,011.00
985.85
1,010.00
1,009.02
2,090,281
Feb 13, 2026
998.10
1,004.60
984.65
994.90
993.93
1,802,819
Feb 12, 2026
990.25
1,002.95
980.30
1,000.60
999.63
2,189,502
Feb 11, 2026
1,000.00
1,009.85
986.00
990.25
989.29
1,582,054
Feb 10, 2026
1,011.90
1,011.90
990.00
1,001.15
1,000.18
1,918,068
Feb 9, 2026
995.10
1,009.40
980.00
1,005.30
1,004.32
1,879,347
Feb 6, 2026
986.90
992.45
975.80
991.05
990.09
1,192,286
Feb 5, 2026
980.95
989.70
974.10
986.00
985.04
921,723
Feb 4, 2026
988.95
989.05
973.20
980.95
980.00
1,152,883
Feb 3, 2026
985.00
1,019.00
979.80
982.30
981.35
2,099,845
Feb 2, 2026
965.00
977.35
950.45
965.20
964.26
1,235,711
Jan 30, 2026
968.25
995.65
965.00
982.35
981.40
2,978,565
Jan 29, 2026
962.35
992.80
960.00
987.90
986.94
4,789,658
Jan 28, 2026
965.00
970.95
955.15
962.35
961.42
1,238,957
Jan 27, 2026
970.60
977.85
944.10
963.55
962.62
1,801,986
Jan 23, 2026
1,005.00
1,006.90
961.30
966.10
965.16
2,752,861
Jan 22, 2026
1,003.25
1,016.75
982.15
1,000.55
999.58
1,668,127
Jan 21, 2026
1,009.00
1,027.45
968.30
994.90
993.93
5,487,389
Jan 20, 2026
1,021.00
1,021.60
992.35
1,001.25
1,000.28
2,014,610
Jan 19, 2026
1,025.00
1,026.20
1,010.75
1,020.95
1,019.96
1,984,489
Jan 16, 2026
975.50
1,029.95
968.55
1,025.40
1,024.41
7,202,895
Jan 15, 2026
976.35
976.35
976.35
976.35
975.40
-
Jan 14, 2026
964.00
980.80
963.50
976.35
975.40
2,737,259
Jan 13, 2026
1,010.00
1,011.00
959.65
971.95
971.01
4,628,293
Jan 12, 2026
996.00
1,009.80
991.70
1,007.80
1,006.82
1,409,487
Jan 9, 2026
993.00
1,006.05
990.10
999.20
998.23
1,197,452
Jan 8, 2026
1,002.95
1,006.70
988.85
992.10
991.14
1,103,298
Jan 7, 2026
1,008.00
1,017.10
999.00
1,004.55
1,003.58
1,646,106
Jan 6, 2026
1,016.00
1,018.80
1,000.90
1,008.75
1,007.77
694,271
Jan 5, 2026
1,023.00
1,026.80
1,005.10
1,014.95
1,013.97
2,090,372
Jan 2, 2026
1,002.90
1,011.00
997.05
999.40
998.43
1,014,538
Jan 1, 2026
994.50
1,003.15
991.10
999.45
998.48
685,959
Dec 31, 2025
996.05
1,006.10
989.65
994.50
993.54
1,523,909
Dec 30, 2025
985.00
1,000.00
980.50
996.45
995.48
10,250,412
Dec 29, 2025
972.50
988.50
967.00
986.65
985.69
997,808
Dec 26, 2025
974.05
982.00
970.00
974.95
974.00
1,470,189
Dec 24, 2025
985.00
987.80
972.55
974.05
973.10
1,552,265
Dec 23, 2025
975.00
986.10
975.00
980.35
979.40
1,402,838
Dec 22, 2025
985.00
987.70
973.25
984.45
983.49
1,798,327
Dec 19, 2025
977.10
989.20
972.70
985.15
984.19
2,775,343
Dec 18, 2025
991.00
993.05
982.15
987.65
986.69
1,561,587
Dec 17, 2025
981.00
998.20
979.40
990.30
989.34
3,583,750
Dec 16, 2025
976.00
984.00
973.30
980.60
979.65
1,350,309
Dec 15, 2025
965.00
983.35
957.40
979.05
978.10
1,702,377
Dec 12, 2025
974.10
977.60
963.40
968.05
967.11
1,932,538
Dec 11, 2025
981.00
990.70
970.35
973.00
972.06
1,656,397
Dec 10, 2025
981.00
1,007.25
981.00
993.70
992.74
7,019,615
Dec 9, 2025
950.05
973.70
948.20
972.05
971.11
1,880,632
Dec 8, 2025
962.85
963.30
947.15
952.55
951.63
1,172,294
Dec 5, 2025
948.90
965.00
946.10
960.70
959.77
1,640,399
Dec 4, 2025
949.00
954.00
943.65
948.75
947.83
651,215
Dec 3, 2025
951.80
952.40
938.40
948.70
947.78
2,138,096
Dec 2, 2025
949.95
966.90
948.55
953.05
952.13
1,845,042
Dec 1, 2025
955.40
962.70
947.80
950.50
949.58
1,215,469
Nov 28, 2025
949.00
956.30
943.60
955.25
954.32
1,439,552
Nov 27, 2025
953.75
955.00
938.80
947.15
946.23
1,254,643
Nov 26, 2025
943.00
962.65
941.00
953.75
952.82
2,849,853
Nov 25, 2025
925.00
946.25
925.00
944.05
943.13
2,689,417
Nov 24, 2025
915.35
935.60
913.35
925.10
924.20
3,235,422
Nov 21, 2025
918.00
924.90
908.60
915.35
914.46
1,756,372
Nov 20, 2025
925.65
929.00
916.25
919.30
918.41
599,130
Nov 19, 2025
924.75
928.00
910.80
925.65
924.75
3,061,415
Nov 18, 2025
912.65
929.90
909.90
920.15
919.26
3,097,067
Nov 17, 2025
895.00
919.40
892.15
912.70
911.81
2,325,495
Nov 14, 2025
886.00
894.55
882.50
890.60
889.74
1,668,762
Nov 13, 2025
881.50
891.85
878.80
886.70
885.84
1,162,548
Nov 12, 2025
897.45
897.45
879.65
882.05
881.19
1,230,211
Nov 11, 2025
915.00
916.90
886.60
889.40
888.54
1,570,525
Nov 10, 2025
907.15
922.90
905.70
914.60
913.71
2,958,937
Nov 7, 2025
876.05
909.75
870.85
908.70
907.82
3,232,246
Nov 6, 2025
880.90
892.65
875.40
881.00
880.15
3,539,271
Nov 4, 2025
866.95
881.00
863.75
880.30
879.45
2,981,577
Nov 3, 2025
877.00
885.65
864.75
866.95
866.11
1,245,468
