AU SMALL FINANCE BANK LIMITED (aubank)
BANKING
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 808.85 | 818.9 | 800.55 | 815.4 | 1960000 |
| 2025-07-07 05:30:00 | 820.25 | 825.65 | 810.1 | 814.65 | 3134000 |
| 2025-07-04 05:30:00 | 821.05 | 824.1 | 809.5 | 823.1 | 2577000 |
| 2025-07-03 05:30:00 | 822.55 | 824.9 | 813.0 | 815.1 | 4079000 |
| 2025-07-02 05:30:00 | 841.95 | 841.95 | 820.0 | 821.85 | 4645000 |
| 2025-07-01 05:30:00 | 822.5 | 840.0 | 821.6 | 838.5 | 5062000 |
| 2025-06-30 05:30:00 | 810.7 | 824.55 | 810.6 | 821.4 | 4018000 |
| 2025-06-27 05:30:00 | 814.8 | 816.4 | 800.3 | 807.2 | 5530000 |
| 2025-06-26 05:30:00 | 806.6 | 823.15 | 805.95 | 819.85 | 5254000 |
| 2025-06-25 05:30:00 | 802.5 | 810.55 | 795.25 | 805.4 | 5191000 |
| 2025-06-24 05:30:00 | 798.95 | 805.85 | 790.3 | 800.55 | 8867000 |
| 2025-06-23 05:30:00 | 795.55 | 803.05 | 791.6 | 798.8 | 8620000 |
| 2025-06-20 05:30:00 | 791.7 | 798.75 | 786.85 | 795.4 | 3314000 |
| 2025-06-19 05:30:00 | 796.15 | 807.4 | 790.0 | 792.5 | 5892000 |
| 2025-06-18 05:30:00 | 773.4 | 798.25 | 771.3 | 793.65 | 5544000 |
| 2025-06-17 05:30:00 | 781.05 | 784.05 | 774.25 | 775.9 | 3623000 |
| 2025-06-16 05:30:00 | 770.0 | 784.0 | 758.95 | 782.25 | 4563000 |
| 2025-06-13 05:30:00 | 771.9 | 774.1 | 759.3 | 768.9 | 6324000 |
| 2025-06-12 05:30:00 | 779.0 | 787.35 | 774.0 | 780.8 | 5372000 |
| 2025-06-11 05:30:00 | 769.0 | 782.5 | 768.95 | 777.5 | 4801000 |
| 2025-06-10 05:30:00 | 775.9 | 781.4 | 765.1 | 768.55 | 5330000 |
| 2025-06-09 05:30:00 | 753.2 | 781.9 | 753.2 | 774.9 | 9104000 |
| 2025-06-06 05:30:00 | 722.0 | 757.4 | 714.8 | 752.85 | 10473000 |
| 2025-06-05 05:30:00 | 726.9 | 728.95 | 714.3 | 721.65 | 3556000 |
| 2025-06-04 05:30:00 | 728.5 | 739.1 | 721.8 | 727.1 | 3435000 |
| 2025-06-03 05:30:00 | 725.3 | 733.85 | 717.1 | 731.2 | 6676000 |
| 2025-06-02 05:30:00 | 698.0 | 723.3 | 695.65 | 720.4 | 6986000 |
| 2025-05-30 05:30:00 | 702.65 | 705.75 | 694.75 | 697.3 | 4100000 |
| 2025-05-29 05:30:00 | 707.05 | 707.3 | 694.95 | 699.1 | 5177000 |
| 2025-05-28 05:30:00 | 701.0 | 709.25 | 697.3 | 705.65 | 7407000 |
| 2025-05-27 05:30:00 | 712.5 | 712.5 | 694.1 | 701.95 | 12313000 |
| 2025-05-26 05:30:00 | 696.35 | 708.65 | 693.35 | 699.85 | 9922000 |
| 2025-05-23 05:30:00 | 686.75 | 698.8 | 686.75 | 696.7 | 2701000 |
| 2025-05-22 05:30:00 | 690.1 | 693.4 | 683.65 | 690.8 | 2650000 |
| 2025-05-21 05:30:00 | 688.3 | 693.95 | 681.8 | 693.05 | 3604000 |
| 2025-05-20 05:30:00 | 685.15 | 695.8 | 685.15 | 688.3 | 3048000 |
| 2025-05-19 05:30:00 | 687.85 | 691.35 | 685.05 | 687.35 | 1910000 |
| 2025-05-16 05:30:00 | 692.65 | 693.65 | 684.5 | 687.05 | 1920000 |
| 2025-05-15 05:30:00 | 698.8 | 699.7 | 689.5 | 691.8 | 3272000 |
| 2025-05-14 05:30:00 | 701.75 | 703.0 | 690.2 | 692.9 | 3895000 |
| 2025-05-13 05:30:00 | 709.85 | 709.85 | 697.85 | 701.7 | 3997000 |
| 2025-05-12 05:30:00 | 700.0 | 708.6 | 699.1 | 705.9 | 7354000 |
| 2025-05-09 05:30:00 | 674.45 | 691.8 | 672.55 | 689.0 | 5579000 |
| 2025-05-08 05:30:00 | 690.55 | 711.2 | 686.65 | 689.05 | 9583000 |
| 2025-05-07 05:30:00 | 666.85 | 689.0 | 666.8 | 687.85 | 4073000 |
| 2025-05-06 05:30:00 | 682.95 | 689.5 | 670.1 | 673.15 | 5924000 |
| 2025-05-05 05:30:00 | 664.8 | 685.75 | 655.55 | 680.55 | 14755000 |
| 2025-05-02 05:30:00 | 675.15 | 687.05 | 674.5 | 679.05 | 7603000 |
| 2025-04-30 05:30:00 | 693.4 | 694.7 | 673.75 | 677.05 | 6008000 |
| 2025-04-29 05:30:00 | 685.25 | 704.0 | 685.25 | 693.8 | 7622000 |
| 2025-04-28 05:30:00 | 669.7 | 684.45 | 656.15 | 683.1 | 8350000 |
| 2025-04-25 05:30:00 | 667.0 | 675.0 | 657.85 | 671.15 | 9899000 |
| 2025-04-24 05:30:00 | 661.75 | 694.75 | 657.8 | 682.55 | 8285000 |
| 2025-04-23 05:30:00 | 621.8 | 671.1 | 620.25 | 665.15 | 20450000 |
| 2025-04-22 05:30:00 | 610.5 | 618.1 | 603.95 | 612.05 | 11249000 |
| 2025-04-21 05:30:00 | 587.0 | 625.0 | 585.15 | 611.55 | 23429000 |
| 2025-04-17 05:30:00 | 572.1 | 584.4 | 570.0 | 581.6 | 7893000 |
| 2025-04-16 05:30:00 | 568.3 | 574.95 | 559.3 | 572.3 | 6634000 |
| 2025-04-15 05:30:00 | 557.3 | 567.6 | 549.75 | 566.25 | 6569000 |
| 2025-04-11 05:30:00 | 562.85 | 564.2 | 548.45 | 554.05 | 5074000 |
| 2025-04-09 05:30:00 | 543.85 | 556.0 | 539.1 | 554.25 | 4669000 |
| 2025-04-08 05:30:00 | 542.0 | 553.4 | 542.0 | 545.05 | 4612000 |
| 2025-04-07 05:30:00 | 514.0 | 552.75 | 514.0 | 542.25 | 8635000 |
| 2025-04-04 05:30:00 | 554.15 | 558.3 | 542.75 | 551.05 | 5505000 |
| 2025-04-03 05:30:00 | 534.0 | 565.65 | 533.75 | 562.1 | 10064000 |
| 2025-04-02 05:30:00 | 534.0 | 538.15 | 523.0 | 536.15 | 6437000 |
| 2025-04-01 05:30:00 | 526.9 | 542.15 | 526.1 | 531.35 | 5895000 |
| 2025-03-28 05:30:00 | 545.75 | 553.8 | 526.0 | 528.9 | 11978000 |
| 2025-03-27 05:30:00 | 566.1 | 566.1 | 539.3 | 541.45 | 18319000 |
| 2025-03-26 05:30:00 | 559.9 | 578.2 | 559.9 | 571.15 | 13611000 |
| 2025-03-25 05:30:00 | 547.35 | 558.5 | 547.35 | 555.5 | 10440000 |
| 2025-03-24 05:30:00 | 544.1 | 553.95 | 539.9 | 548.0 | 10252000 |
| 2025-03-21 05:30:00 | 528.6 | 544.45 | 525.45 | 541.9 | 8901000 |
| 2025-03-20 05:30:00 | 528.1 | 534.5 | 509.05 | 526.45 | 11505000 |
| 2025-03-19 05:30:00 | 508.05 | 530.55 | 507.05 | 526.3 | 8080000 |
| 2025-03-18 05:30:00 | 496.0 | 508.25 | 478.25 | 505.35 | 11667000 |
| 2025-03-17 05:30:00 | 508.3 | 508.3 | 490.85 | 493.55 | 6718000 |
| 2025-03-13 05:30:00 | 514.25 | 514.25 | 501.75 | 504.1 | 3258000 |
| 2025-03-12 05:30:00 | 522.7 | 522.95 | 500.0 | 509.25 | 7487000 |
| 2025-03-11 05:30:00 | 532.25 | 532.65 | 514.9 | 523.25 | 7655000 |
| 2025-03-10 05:30:00 | 543.0 | 551.7 | 537.95 | 539.95 | 3826000 |
| 2025-03-07 05:30:00 | 554.15 | 555.35 | 541.35 | 544.85 | 3088000 |
| 2025-03-06 05:30:00 | 552.5 | 557.15 | 550.0 | 554.3 | 3366000 |
| 2025-03-05 05:30:00 | 551.1 | 553.0 | 543.5 | 548.9 | 3756000 |
| 2025-03-04 05:30:00 | 557.7 | 557.7 | 547.2 | 550.0 | 4048000 |
| 2025-03-03 05:30:00 | 566.4 | 570.4 | 552.7 | 559.65 | 4020000 |
| 2025-02-28 05:30:00 | 551.8 | 567.45 | 551.05 | 565.3 | 9184000 |
| 2025-02-27 05:30:00 | 525.0 | 560.45 | 525.0 | 557.45 | 16881000 |
| 2025-02-25 05:30:00 | 534.05 | 535.9 | 523.0 | 524.15 | 9501000 |
| 2025-02-24 05:30:00 | 532.7 | 540.0 | 529.2 | 533.55 | 10893000 |
| 2025-02-21 05:30:00 | 536.05 | 539.75 | 525.0 | 536.75 | 10698000 |
| 2025-02-20 05:30:00 | 526.7 | 540.75 | 523.8 | 536.45 | 5562000 |
| 2025-02-19 05:30:00 | 503.5 | 530.9 | 494.05 | 527.9 | 14286000 |
| 2025-02-18 05:30:00 | 524.05 | 525.5 | 500.55 | 504.2 | 10734000 |
| 2025-02-17 05:30:00 | 535.6 | 536.3 | 518.5 | 523.8 | 6326000 |
| 2025-02-14 05:30:00 | 559.0 | 560.8 | 532.0 | 536.3 | 6704000 |
| 2025-02-13 05:30:00 | 557.85 | 559.75 | 546.8 | 554.05 | 5187000 |
| 2025-02-12 05:30:00 | 571.05 | 571.6 | 552.5 | 556.1 | 8663000 |
| 2025-02-11 05:30:00 | 589.9 | 589.9 | 571.0 | 572.6 | 5711000 |
| 2025-02-10 05:30:00 | 587.2 | 591.95 | 575.6 | 580.55 | 2901000 |