Price Data Selection & Download
AU Small Finance Bank Share Price All Time Records & Statistics (Jul 2017 - Jul 2026)
2226 daily OHLCV records on NSE from July 2017 to July 2026.
Share Price All Time High
₹1090.40
July 06, 2026
NSE Exchange
Share Price All Time Low
₹183.00
May 27, 2020
NSE Exchange
Highest Volume Trading Day
67,296,768
July 14, 2017 • ₹299.40
NSE Exchange
Share Price History Data (Jul 2017 - Jul 2026)
AUBANK daily open, high, low, close and volume (OHLCV) on NSE — 137 records.
Total Records
137
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-23 | ₹980.00 | ₹989.30 | ₹960.00 | ₹978.70 | 2,396,795 |
| 2026-07-22 | ₹1004.00 | ₹1004.00 | ₹975.70 | ₹980.20 | 1,427,212 |
| 2026-07-21 | ₹994.00 | ₹1006.80 | ₹994.00 | ₹1003.30 | 1,082,450 |
| 2026-07-20 | ₹1036.00 | ₹1038.60 | ₹989.60 | ₹993.30 | 3,385,647 |
| 2026-07-17 | ₹1035.10 | ₹1037.00 | ₹1018.30 | ₹1030.20 | 748,829 |
| 2026-07-16 | ₹1025.20 | ₹1045.00 | ₹1025.10 | ₹1035.10 | 610,596 |
| 2026-07-15 | ₹1042.90 | ₹1052.70 | ₹1036.90 | ₹1040.60 | 464,281 |
| 2026-07-14 | ₹1050.00 | ₹1052.30 | ₹1034.00 | ₹1038.30 | 996,998 |
| 2026-07-13 | ₹1068.70 | ₹1068.70 | ₹1051.50 | ₹1060.50 | 779,934 |
| 2026-07-10 | ₹1052.00 | ₹1079.90 | ₹1050.00 | ₹1072.10 | 1,470,963 |
| 2026-07-09 | ₹1038.80 | ₹1050.80 | ₹1035.10 | ₹1047.40 | 1,090,588 |
| 2026-07-08 | ₹1060.00 | ₹1074.00 | ₹1033.00 | ₹1038.80 | 1,793,492 |
| 2026-07-07 | ₹1065.00 | ₹1074.90 | ₹1062.10 | ₹1066.90 | 1,094,227 |
| 2026-07-06 | ₹1062.80 | ₹1090.40 | ₹1052.10 | ₹1061.40 | 4,449,105 |
| 2026-07-03 | ₹1064.90 | ₹1069.80 | ₹1049.00 | ₹1058.40 | 1,748,260 |
| 2026-07-02 | ₹1051.20 | ₹1066.30 | ₹1047.20 | ₹1057.00 | 1,248,018 |
| 2026-07-01 | ₹1035.90 | ₹1054.40 | ₹1031.00 | ₹1051.40 | 1,781,800 |
| 2026-06-30 | ₹1035.00 | ₹1043.80 | ₹1023.85 | ₹1037.05 | 1,997,809 |
| 2026-06-29 | ₹1033.90 | ₹1039.00 | ₹1015.55 | ₹1030.45 | 10,215,789 |
| 2026-06-25 | ₹1079.15 | ₹1079.20 | ₹1031.40 | ₹1033.85 | 2,267,362 |
| 2026-06-24 | ₹1021.00 | ₹1073.00 | ₹1021.00 | ₹1067.20 | 4,900,913 |
| 2026-06-23 | ₹1045.05 | ₹1046.05 | ₹1022.05 | ₹1026.35 | 1,006,827 |
| 2026-06-22 | ₹1034.05 | ₹1051.00 | ₹1023.25 | ₹1045.05 | 1,760,276 |
| 2026-06-19 | ₹1024.10 | ₹1042.00 | ₹1017.05 | ₹1033.05 | 1,437,168 |
| 2026-06-18 | ₹1022.00 | ₹1028.45 | ₹1016.60 | ₹1025.35 | 908,553 |
| 2026-06-17 | ₹1029.50 | ₹1029.50 | ₹1013.00 | ₹1020.85 | 683,318 |
| 2026-06-16 | ₹1039.00 | ₹1039.00 | ₹1010.00 | ₹1023.10 | 1,168,430 |
| 2026-06-15 | ₹1035.00 | ₹1056.00 | ₹1023.40 | ₹1033.60 | 1,771,740 |
| 2026-06-12 | ₹970.50 | ₹1019.45 | ₹959.10 | ₹1015.50 | 4,077,611 |
| 2026-06-11 | ₹952.00 | ₹972.40 | ₹947.25 | ₹963.30 | 1,515,822 |
| 2026-06-10 | ₹981.90 | ₹981.90 | ₹956.65 | ₹959.20 | 1,740,578 |
| 2026-06-09 | ₹960.00 | ₹980.45 | ₹959.05 | ₹978.50 | 886,909 |
| 2026-06-08 | ₹953.00 | ₹968.10 | ₹951.45 | ₹958.90 | 1,397,471 |
| 2026-06-05 | ₹962.45 | ₹982.00 | ₹960.90 | ₹969.40 | 1,989,735 |
| 2026-06-04 | ₹967.85 | ₹968.25 | ₹954.00 | ₹962.05 | 1,509,167 |
| 2026-06-03 | ₹975.40 | ₹975.95 | ₹941.40 | ₹970.60 | 2,372,021 |
| 2026-06-02 | ₹964.75 | ₹985.90 | ₹951.25 | ₹976.45 | 800,639 |
| 2026-06-01 | ₹989.40 | ₹997.80 | ₹964.75 | ₹969.15 | 1,546,836 |
| 2026-05-29 | ₹1005.00 | ₹1013.30 | ₹971.10 | ₹984.70 | 5,062,185 |
| 2026-05-27 | ₹1011.70 | ₹1025.00 | ₹1002.20 | ₹1005.00 | 846,441 |
| 2026-05-26 | ₹1001.00 | ₹1018.50 | ₹997.80 | ₹1011.80 | 2,701,128 |
| 2026-05-25 | ₹987.00 | ₹1007.50 | ₹986.10 | ₹999.30 | 1,494,101 |
| 2026-05-22 | ₹964.40 | ₹982.00 | ₹961.40 | ₹977.90 | 1,557,252 |
| 2026-05-21 | ₹982.00 | ₹984.80 | ₹953.40 | ₹958.70 | 1,349,805 |
| 2026-05-20 | ₹966.90 | ₹978.90 | ₹948.00 | ₹974.00 | 1,712,145 |
| 2026-05-19 | ₹980.00 | ₹982.90 | ₹968.60 | ₹971.90 | 1,093,206 |
| 2026-05-18 | ₹984.10 | ₹984.30 | ₹968.90 | ₹979.00 | 1,099,094 |
| 2026-05-15 | ₹1009.90 | ₹1009.90 | ₹976.20 | ₹990.50 | 1,708,416 |
| 2026-05-14 | ₹1000.90 | ₹1007.50 | ₹990.60 | ₹1004.70 | 1,286,654 |
| 2026-05-13 | ₹996.10 | ₹1010.60 | ₹988.70 | ₹994.80 | 1,163,023 |
| 2026-05-12 | ₹1020.60 | ₹1022.40 | ₹997.30 | ₹999.60 | 1,173,051 |
| 2026-05-11 | ₹1045.00 | ₹1045.00 | ₹1017.60 | ₹1021.40 | 1,184,343 |
| 2026-05-08 | ₹1032.40 | ₹1052.30 | ₹1026.30 | ₹1050.40 | 2,406,953 |
| 2026-05-07 | ₹1024.90 | ₹1041.00 | ₹1019.30 | ₹1032.40 | 1,658,965 |
| 2026-05-06 | ₹1015.00 | ₹1028.40 | ₹1002.00 | ₹1024.00 | 2,454,365 |
| 2026-05-05 | ₹1015.00 | ₹1015.00 | ₹1002.10 | ₹1007.10 | 1,582,710 |
| 2026-05-04 | ₹1023.70 | ₹1035.20 | ₹1012.10 | ₹1015.00 | 1,380,886 |
| 2026-04-30 | ₹1010.65 | ₹1025.95 | ₹998.00 | ₹1015.95 | 1,815,610 |
| 2026-04-29 | ₹1030.50 | ₹1037.20 | ₹1013.50 | ₹1017.65 | 1,345,598 |
| 2026-04-28 | ₹1062.90 | ₹1062.90 | ₹1017.10 | ₹1022.80 | 5,915,671 |
| 2026-04-27 | ₹1057.00 | ₹1059.90 | ₹1028.00 | ₹1043.00 | 1,933,016 |
| 2026-04-24 | ₹1058.70 | ₹1079.55 | ₹1047.25 | ₹1065.65 | 4,259,236 |
| 2026-04-23 | ₹1039.05 | ₹1059.20 | ₹1035.30 | ₹1056.25 | 5,696,020 |
| 2026-04-22 | ₹1037.00 | ₹1054.40 | ₹1032.05 | ₹1043.20 | 2,050,971 |
| 2026-04-21 | ₹997.65 | ₹1042.10 | ₹997.65 | ₹1037.90 | 4,152,949 |
| 2026-04-20 | ₹993.00 | ₹1011.45 | ₹984.90 | ₹997.65 | 1,614,114 |
| 2026-04-17 | ₹989.00 | ₹994.80 | ₹978.05 | ₹990.60 | 1,186,537 |
| 2026-04-16 | ₹996.80 | ₹996.80 | ₹976.25 | ₹983.95 | 2,610,962 |
| 2026-04-15 | ₹994.00 | ₹1001.05 | ₹979.25 | ₹981.10 | 1,594,449 |
| 2026-04-13 | ₹962.00 | ₹981.95 | ₹948.10 | ₹979.05 | 1,376,942 |
| 2026-04-10 | ₹963.00 | ₹986.25 | ₹963.00 | ₹981.80 | 1,870,250 |
| 2026-04-09 | ₹968.05 | ₹974.55 | ₹957.95 | ₹963.00 | 1,608,644 |
| 2026-04-08 | ₹920.00 | ₹972.00 | ₹918.45 | ₹967.80 | 4,895,295 |
| 2026-04-07 | ₹869.95 | ₹890.70 | ₹861.50 | ₹888.45 | 2,320,286 |
| 2026-04-06 | ₹880.95 | ₹886.40 | ₹856.35 | ₹883.55 | 1,772,253 |
| 2026-04-02 | ₹858.00 | ₹871.65 | ₹831.65 | ₹868.25 | 2,079,992 |
| 2026-04-01 | ₹859.65 | ₹884.80 | ₹859.65 | ₹874.90 | 2,150,156 |
| 2026-03-30 | ₹877.60 | ₹877.60 | ₹836.10 | ₹842.70 | 4,276,408 |
| 2026-03-27 | ₹900.00 | ₹907.90 | ₹877.25 | ₹882.75 | 3,432,522 |
| 2026-03-25 | ₹889.90 | ₹919.20 | ₹881.85 | ₹910.40 | 2,124,903 |
| 2026-03-24 | ₹864.95 | ₹887.25 | ₹857.90 | ₹877.50 | 2,000,351 |
| 2026-03-23 | ₹885.20 | ₹885.50 | ₹846.75 | ₹849.55 | 3,406,015 |
| 2026-03-20 | ₹906.00 | ₹920.65 | ₹891.00 | ₹901.50 | 11,121,205 |
| 2026-03-19 | ₹919.80 | ₹919.80 | ₹896.20 | ₹901.55 | 2,442,610 |
| 2026-03-18 | ₹910.00 | ₹932.00 | ₹900.55 | ₹930.15 | 1,605,839 |
| 2026-03-17 | ₹888.00 | ₹903.95 | ₹874.80 | ₹902.05 | 1,867,679 |
| 2026-03-16 | ₹880.60 | ₹899.30 | ₹868.75 | ₹885.30 | 1,859,410 |
| 2026-03-13 | ₹900.00 | ₹905.85 | ₹881.90 | ₹884.35 | 2,558,067 |
| 2026-03-12 | ₹911.10 | ₹912.75 | ₹899.10 | ₹902.20 | 1,828,277 |
| 2026-03-11 | ₹937.30 | ₹947.50 | ₹914.40 | ₹918.40 | 1,679,818 |
| 2026-03-10 | ₹941.20 | ₹951.30 | ₹929.10 | ₹938.50 | 1,965,529 |
| 2026-03-09 | ₹943.40 | ₹948.30 | ₹913.60 | ₹931.65 | 2,564,303 |
| 2026-03-06 | ₹972.10 | ₹980.15 | ₹962.10 | ₹964.25 | 1,174,945 |
| 2026-03-05 | ₹952.50 | ₹976.05 | ₹949.75 | ₹973.45 | 1,878,949 |
| 2026-03-04 | ₹943.70 | ₹956.80 | ₹935.30 | ₹946.10 | 2,342,802 |
| 2026-03-02 | ₹895.05 | ₹963.50 | ₹895.05 | ₹951.25 | 2,534,464 |
| 2026-02-27 | ₹976.00 | ₹976.00 | ₹951.00 | ₹958.35 | 22,827,452 |
| 2026-02-26 | ₹982.10 | ₹983.95 | ₹967.45 | ₹972.70 | 3,615,184 |
| 2026-02-25 | ₹1003.80 | ₹1007.85 | ₹977.60 | ₹982.10 | 2,811,304 |
| 2026-02-24 | ₹970.00 | ₹1009.85 | ₹968.70 | ₹1002.20 | 3,314,603 |
| 2026-02-23 | ₹993.00 | ₹998.75 | ₹950.00 | ₹974.10 | 13,484,919 |
| 2026-02-20 | ₹1014.00 | ₹1032.50 | ₹1009.20 | ₹1029.65 | 1,748,085 |
| 2026-02-19 | ₹1023.50 | ₹1039.20 | ₹1014.00 | ₹1017.05 | 2,139,829 |
| 2026-02-18 | ₹1001.90 | ₹1024.10 | ₹995.70 | ₹1022.05 | 3,081,772 |
| 2026-02-17 | ₹1014.40 | ₹1014.40 | ₹994.55 | ₹999.75 | 1,966,733 |
| 2026-02-16 | ₹990.00 | ₹1011.00 | ₹985.85 | ₹1010.00 | 2,090,281 |
| 2026-02-13 | ₹998.10 | ₹1004.60 | ₹984.65 | ₹994.90 | 1,802,819 |
| 2026-02-12 | ₹990.25 | ₹1002.95 | ₹980.30 | ₹1000.60 | 2,189,502 |
| 2026-02-11 | ₹1000.00 | ₹1009.85 | ₹986.00 | ₹990.25 | 1,582,054 |
| 2026-02-10 | ₹1011.90 | ₹1011.90 | ₹990.00 | ₹1001.15 | 1,918,068 |
| 2026-02-09 | ₹995.10 | ₹1009.40 | ₹980.00 | ₹1005.30 | 1,879,347 |
| 2026-02-06 | ₹986.90 | ₹992.45 | ₹975.80 | ₹991.05 | 1,192,286 |
| 2026-02-05 | ₹980.95 | ₹989.70 | ₹974.10 | ₹986.00 | 921,723 |
| 2026-02-04 | ₹988.95 | ₹989.05 | ₹973.20 | ₹980.95 | 1,152,883 |
| 2026-02-03 | ₹985.00 | ₹1019.00 | ₹979.80 | ₹982.30 | 2,099,845 |
| 2026-02-02 | ₹965.00 | ₹977.35 | ₹950.45 | ₹965.20 | 1,235,711 |
| 2026-02-01 | ₹982.35 | ₹990.60 | ₹942.75 | ₹979.60 | 1,050,237 |
| 2026-01-30 | ₹968.25 | ₹995.65 | ₹965.00 | ₹982.35 | 2,978,565 |
| 2026-01-29 | ₹962.35 | ₹992.80 | ₹960.00 | ₹987.90 | 4,789,658 |
| 2026-01-28 | ₹965.00 | ₹970.95 | ₹955.15 | ₹962.35 | 1,238,957 |
| 2026-01-27 | ₹970.60 | ₹977.85 | ₹944.10 | ₹963.55 | 1,801,986 |
| 2026-01-23 | ₹1005.00 | ₹1006.90 | ₹961.30 | ₹966.10 | 2,752,861 |
| 2026-01-22 | ₹1003.25 | ₹1016.75 | ₹982.15 | ₹1000.55 | 1,668,127 |
| 2026-01-21 | ₹1009.00 | ₹1027.45 | ₹968.30 | ₹994.90 | 5,487,389 |
| 2026-01-20 | ₹1021.00 | ₹1021.60 | ₹992.35 | ₹1001.25 | 2,014,610 |
| 2026-01-19 | ₹1025.00 | ₹1026.20 | ₹1010.75 | ₹1020.95 | 1,984,489 |
| 2026-01-16 | ₹975.50 | ₹1029.95 | ₹968.55 | ₹1025.40 | 7,202,895 |
| 2026-01-14 | ₹964.00 | ₹980.80 | ₹963.50 | ₹976.35 | 2,737,259 |
| 2026-01-13 | ₹1010.00 | ₹1011.00 | ₹959.65 | ₹971.95 | 4,628,293 |
| 2026-01-12 | ₹996.00 | ₹1009.80 | ₹991.70 | ₹1007.80 | 1,409,487 |
| 2026-01-09 | ₹993.00 | ₹1006.05 | ₹990.10 | ₹999.20 | 1,197,452 |
| 2026-01-08 | ₹1002.95 | ₹1006.70 | ₹988.85 | ₹992.10 | 1,103,298 |
| 2026-01-07 | ₹1008.00 | ₹1017.10 | ₹999.00 | ₹1004.55 | 1,646,106 |
| 2026-01-06 | ₹1016.00 | ₹1018.80 | ₹1000.90 | ₹1008.75 | 694,271 |
| 2026-01-05 | ₹1023.00 | ₹1026.80 | ₹1005.10 | ₹1014.95 | 2,090,372 |
| 2026-01-02 | ₹1002.90 | ₹1011.00 | ₹997.05 | ₹999.40 | 1,014,538 |
| 2026-01-01 | ₹994.50 | ₹1003.15 | ₹991.10 | ₹999.45 | 685,959 |
AU Small Finance Bank Share Price Performance Analysis (Jul 2017 - Jul 2026)
AUBANK price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-2.08%
₹999.45 → ₹978.70
Year to Date
Price Volatility
4.89%
Low Volatility
Year to Date
Average Daily Volume
2,434,913
Year to Date Average
NSE Exchange
AU Small Finance Bank Share Price History – Frequently Asked Questions
Common questions about AUBANK historical data and records. Browse AUBANK income statement for revenue, profit, balance sheet and cash flow data.
What is the all-time high share price of AU Small Finance Bank (AUBANK)?
The all-time high share price of AU Small Finance Bank was ₹1090.4 recorded on July 06, 2026 on the NSE exchange.
What is the all-time low share price of AU Small Finance Bank (AUBANK)?
The all-time low share price of AU Small Finance Bank was ₹183.0 recorded on May 27, 2020 on the NSE exchange.
How can I download AUBANK historical share price data?
You can download AU Small Finance Bank historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for AUBANK shares?
The highest trading volume day for AU Small Finance Bank was 67,296,768 shares traded on July 14, 2017 on the NSE exchange, with share price at ₹299.4.