AU SMALL FINANCE BANK LIMITED (aubank)
BANKING | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 687.45 | 687.45 | 687.0 | 687.0 | 24000 |
| 2025-05-20 15:28:00 | 687.85 | 687.85 | 687.45 | 687.45 | 15000 |
| 2025-05-20 15:27:00 | 688.0 | 688.1 | 687.85 | 687.85 | 28000 |
| 2025-05-20 15:26:00 | 687.85 | 688.0 | 687.85 | 688.0 | 1000 |
| 2025-05-20 15:25:00 | 688.05 | 688.1 | 687.75 | 687.85 | 23000 |
| 2025-05-20 15:24:00 | 687.85 | 688.05 | 687.85 | 688.05 | 11000 |
| 2025-05-20 15:23:00 | 687.6 | 687.7 | 687.6 | 687.7 | 3000 |
| 2025-05-20 15:22:00 | 688.2 | 688.2 | 687.6 | 687.6 | 15000 |
| 2025-05-20 15:21:00 | 688.25 | 688.25 | 688.1 | 688.2 | 17000 |
| 2025-05-20 15:20:00 | 687.6 | 688.25 | 687.6 | 688.25 | 17000 |
| 2025-05-20 15:19:00 | 688.0 | 688.0 | 687.6 | 687.6 | 10000 |
| 2025-05-20 15:18:00 | 688.7 | 688.7 | 688.0 | 688.0 | 23000 |
| 2025-05-20 15:17:00 | 688.95 | 688.95 | 688.95 | 688.95 | 7000 |
| 2025-05-20 15:16:00 | 688.7 | 688.95 | 688.7 | 688.95 | 28000 |
| 2025-05-20 15:15:00 | 688.85 | 688.95 | 688.7 | 688.7 | 8000 |
| 2025-05-20 15:14:00 | 688.7 | 689.1 | 688.7 | 688.85 | 32000 |
| 2025-05-20 15:13:00 | 689.25 | 689.25 | 688.7 | 688.7 | 9000 |
| 2025-05-20 15:12:00 | 689.4 | 689.4 | 689.2 | 689.25 | 7000 |
| 2025-05-20 15:11:00 | 689.3 | 689.4 | 689.3 | 689.4 | 25000 |
| 2025-05-20 15:10:00 | 688.6 | 688.7 | 688.6 | 688.7 | 8000 |
| 2025-05-20 15:09:00 | 688.7 | 688.8 | 688.6 | 688.6 | 22000 |
| 2025-05-20 15:08:00 | 688.3 | 688.7 | 688.3 | 688.7 | 10000 |
| 2025-05-20 15:07:00 | 687.8 | 688.4 | 687.8 | 688.3 | 16000 |
| 2025-05-20 15:06:00 | 687.7 | 687.8 | 687.7 | 687.8 | 34000 |
| 2025-05-20 15:05:00 | 687.95 | 687.95 | 687.7 | 687.7 | 27000 |
| 2025-05-20 15:04:00 | 688.5 | 688.5 | 687.95 | 687.95 | 13000 |
| 2025-05-20 15:03:00 | 688.5 | 688.5 | 688.5 | 688.5 | 4000 |
| 2025-05-20 15:02:00 | 688.45 | 688.8 | 688.45 | 688.5 | 15000 |
| 2025-05-20 15:01:00 | 688.35 | 688.65 | 688.35 | 688.45 | 7000 |
| 2025-05-20 15:00:00 | 688.05 | 688.35 | 688.0 | 688.35 | 12000 |
| 2025-05-20 14:59:00 | 688.45 | 688.55 | 688.35 | 688.35 | 14000 |
| 2025-05-20 14:58:00 | 688.45 | 688.5 | 688.2 | 688.4 | 15000 |
| 2025-05-20 14:57:00 | 688.45 | 688.5 | 688.4 | 688.45 | 14000 |
| 2025-05-20 14:56:00 | 688.8 | 688.8 | 688.15 | 688.45 | 20000 |
| 2025-05-20 14:55:00 | 689.0 | 689.0 | 688.8 | 688.8 | 15000 |
| 2025-05-20 14:54:00 | 688.85 | 689.05 | 688.85 | 689.0 | 10000 |
| 2025-05-20 14:53:00 | 688.8 | 688.9 | 688.7 | 688.9 | 12000 |
| 2025-05-20 14:52:00 | 689.05 | 689.4 | 689.0 | 689.15 | 6000 |
| 2025-05-20 14:51:00 | 689.35 | 689.35 | 689.0 | 689.05 | 3000 |
| 2025-05-20 14:50:00 | 689.0 | 689.35 | 688.95 | 689.35 | 30000 |
| 2025-05-20 14:49:00 | 689.15 | 689.15 | 689.0 | 689.0 | 4000 |
| 2025-05-20 14:48:00 | 688.7 | 689.15 | 688.7 | 689.15 | 5000 |
| 2025-05-20 14:47:00 | 688.3 | 688.7 | 688.3 | 688.7 | 21000 |
| 2025-05-20 14:46:00 | 687.75 | 688.2 | 687.75 | 688.2 | 9000 |
| 2025-05-20 14:45:00 | 687.0 | 688.0 | 687.0 | 688.0 | 9000 |
| 2025-05-20 14:44:00 | 687.25 | 687.35 | 687.0 | 687.0 | 5000 |
| 2025-05-20 14:43:00 | 686.6 | 687.2 | 686.4 | 687.2 | 25000 |
| 2025-05-20 14:42:00 | 686.75 | 686.9 | 686.4 | 686.6 | 15000 |
| 2025-05-20 14:41:00 | 686.8 | 686.9 | 686.75 | 686.75 | 6000 |
| 2025-05-20 14:40:00 | 687.8 | 687.8 | 687.0 | 687.0 | 8000 |
| 2025-05-20 14:39:00 | 687.7 | 687.8 | 687.7 | 687.8 | 1000 |
| 2025-05-20 14:38:00 | 687.4 | 687.7 | 687.15 | 687.7 | 5000 |
| 2025-05-20 14:37:00 | 687.25 | 687.3 | 686.95 | 687.3 | 3000 |
| 2025-05-20 14:36:00 | 687.3 | 687.3 | 687.1 | 687.25 | 5000 |
| 2025-05-20 14:35:00 | 686.8 | 687.15 | 686.8 | 687.15 | 9000 |
| 2025-05-20 14:34:00 | 686.75 | 686.8 | 686.75 | 686.8 | 2000 |
| 2025-05-20 14:33:00 | 686.55 | 686.85 | 686.55 | 686.75 | 3000 |
| 2025-05-20 14:32:00 | 687.0 | 687.0 | 686.55 | 686.55 | 6000 |
| 2025-05-20 14:31:00 | 687.1 | 687.2 | 687.0 | 687.0 | 4000 |
| 2025-05-20 14:30:00 | 687.0 | 687.1 | 686.7 | 687.1 | 5000 |
| 2025-05-20 14:29:00 | 687.3 | 687.3 | 686.8 | 686.85 | 12000 |
| 2025-05-20 14:28:00 | 687.0 | 687.3 | 686.85 | 687.3 | 5000 |
| 2025-05-20 14:27:00 | 687.0 | 687.05 | 686.95 | 687.0 | 5000 |
| 2025-05-20 14:26:00 | 686.55 | 687.5 | 686.4 | 687.0 | 39000 |
| 2025-05-20 14:25:00 | 685.8 | 686.55 | 685.8 | 686.55 | 4000 |
| 2025-05-20 14:24:00 | 685.9 | 685.9 | 685.8 | 685.8 | 1000 |
| 2025-05-20 14:23:00 | 685.6 | 686.3 | 685.2 | 685.9 | 31000 |
| 2025-05-20 14:22:00 | 686.95 | 686.95 | 686.0 | 686.0 | 7000 |
| 2025-05-20 14:21:00 | 687.25 | 687.25 | 686.9 | 686.95 | 5000 |
| 2025-05-20 14:20:00 | 688.7 | 688.7 | 687.0 | 687.25 | 41000 |
| 2025-05-20 14:19:00 | 688.65 | 688.8 | 688.65 | 688.7 | 3000 |
| 2025-05-20 14:18:00 | 689.75 | 690.05 | 688.5 | 688.65 | 20000 |
| 2025-05-20 14:17:00 | 689.85 | 690.0 | 689.75 | 689.75 | 12000 |
| 2025-05-20 14:16:00 | 689.75 | 689.85 | 689.75 | 689.85 | 1000 |
| 2025-05-20 14:15:00 | 689.6 | 689.75 | 689.6 | 689.75 | 3000 |
| 2025-05-20 14:14:00 | 689.7 | 689.7 | 689.45 | 689.6 | 9000 |
| 2025-05-20 14:13:00 | 689.8 | 689.8 | 689.55 | 689.7 | 4000 |
| 2025-05-20 14:12:00 | 689.55 | 689.95 | 689.55 | 689.8 | 7000 |
| 2025-05-20 14:11:00 | 689.55 | 689.55 | 689.55 | 689.55 | 2000 |
| 2025-05-20 14:10:00 | 689.6 | 689.65 | 689.55 | 689.55 | 6000 |
| 2025-05-20 14:09:00 | 689.65 | 689.65 | 689.6 | 689.6 | 1000 |
| 2025-05-20 14:08:00 | 689.6 | 689.65 | 689.55 | 689.65 | 5000 |
| 2025-05-20 14:07:00 | 689.6 | 689.6 | 689.6 | 689.6 | 3000 |
| 2025-05-20 14:06:00 | 690.0 | 690.0 | 689.8 | 689.8 | 3000 |
| 2025-05-20 14:05:00 | 690.0 | 690.05 | 689.75 | 690.0 | 7000 |
| 2025-05-20 14:04:00 | 690.0 | 690.0 | 690.0 | 690.0 | 0 |
| 2025-05-20 14:03:00 | 690.0 | 690.0 | 690.0 | 690.0 | 1000 |
| 2025-05-20 14:02:00 | 690.15 | 690.15 | 690.0 | 690.0 | 1000 |
| 2025-05-20 14:01:00 | 690.25 | 690.3 | 690.05 | 690.15 | 3000 |
| 2025-05-20 14:00:00 | 690.3 | 690.3 | 690.15 | 690.25 | 6000 |
| 2025-05-20 13:59:00 | 690.3 | 690.3 | 690.3 | 690.3 | 0 |
| 2025-05-20 13:58:00 | 690.3 | 690.3 | 690.2 | 690.3 | 2000 |
| 2025-05-20 13:57:00 | 690.35 | 690.35 | 690.05 | 690.3 | 3000 |
| 2025-05-20 13:56:00 | 690.35 | 690.35 | 690.35 | 690.35 | 0 |
| 2025-05-20 13:55:00 | 690.6 | 690.6 | 690.35 | 690.35 | 1000 |
| 2025-05-20 13:54:00 | 690.6 | 690.6 | 690.6 | 690.6 | 0 |
| 2025-05-20 13:53:00 | 690.55 | 690.6 | 690.55 | 690.6 | 3000 |
| 2025-05-20 13:52:00 | 690.4 | 690.55 | 690.4 | 690.55 | 3000 |
| 2025-05-20 13:51:00 | 690.4 | 690.4 | 690.4 | 690.4 | 0 |
| 2025-05-20 13:50:00 | 690.5 | 690.55 | 690.4 | 690.4 | 6000 |