AU SMALL FINANCE BANK LIMITED (aubank)
BANKING | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 669.5 | 670.3 | 669.5 | 669.85 | 15000 |
| 2025-04-25 15:28:00 | 669.75 | 670.0 | 669.15 | 669.85 | 119000 |
| 2025-04-25 15:27:00 | 671.8 | 671.8 | 669.05 | 669.4 | 74000 |
| 2025-04-25 15:26:00 | 669.2 | 671.85 | 669.05 | 671.85 | 122000 |
| 2025-04-25 15:25:00 | 669.75 | 670.0 | 669.2 | 669.2 | 73000 |
| 2025-04-25 15:24:00 | 669.7 | 669.75 | 669.6 | 669.75 | 101000 |
| 2025-04-25 15:23:00 | 669.75 | 669.8 | 669.6 | 669.7 | 13000 |
| 2025-04-25 15:22:00 | 670.05 | 670.05 | 669.75 | 669.75 | 46000 |
| 2025-04-25 15:21:00 | 669.9 | 670.2 | 669.9 | 670.05 | 36000 |
| 2025-04-25 15:20:00 | 670.75 | 670.8 | 669.95 | 669.95 | 79000 |
| 2025-04-25 15:19:00 | 671.8 | 671.8 | 671.15 | 671.15 | 16000 |
| 2025-04-25 15:18:00 | 671.8 | 671.95 | 671.75 | 671.8 | 33000 |
| 2025-04-25 15:17:00 | 671.5 | 671.8 | 671.35 | 671.8 | 42000 |
| 2025-04-25 15:16:00 | 671.7 | 671.7 | 671.5 | 671.5 | 15000 |
| 2025-04-25 15:15:00 | 671.85 | 671.85 | 671.3 | 671.7 | 52000 |
| 2025-04-25 15:14:00 | 672.1 | 672.1 | 671.8 | 671.85 | 35000 |
| 2025-04-25 15:13:00 | 672.45 | 672.45 | 672.1 | 672.1 | 12000 |
| 2025-04-25 15:12:00 | 672.6 | 672.75 | 672.2 | 672.45 | 47000 |
| 2025-04-25 15:11:00 | 673.65 | 673.75 | 672.6 | 672.6 | 32000 |
| 2025-04-25 15:10:00 | 672.9 | 673.95 | 672.9 | 673.6 | 52000 |
| 2025-04-25 15:09:00 | 672.55 | 672.8 | 672.55 | 672.8 | 10000 |
| 2025-04-25 15:08:00 | 672.15 | 672.55 | 672.15 | 672.55 | 23000 |
| 2025-04-25 15:07:00 | 673.25 | 673.25 | 672.15 | 672.15 | 62000 |
| 2025-04-25 15:06:00 | 672.35 | 672.8 | 672.35 | 672.8 | 12000 |
| 2025-04-25 15:05:00 | 672.8 | 672.8 | 672.35 | 672.35 | 20000 |
| 2025-04-25 15:04:00 | 672.45 | 673.0 | 672.45 | 672.8 | 25000 |
| 2025-04-25 15:03:00 | 672.35 | 672.8 | 672.3 | 672.45 | 28000 |
| 2025-04-25 15:02:00 | 672.7 | 672.7 | 672.0 | 672.25 | 54000 |
| 2025-04-25 15:01:00 | 672.55 | 672.95 | 672.5 | 672.8 | 31000 |
| 2025-04-25 15:00:00 | 672.3 | 673.2 | 672.3 | 672.55 | 47000 |
| 2025-04-25 14:59:00 | 673.15 | 673.2 | 672.3 | 672.3 | 36000 |
| 2025-04-25 14:58:00 | 672.5 | 673.15 | 672.5 | 672.8 | 38000 |
| 2025-04-25 14:57:00 | 673.0 | 673.0 | 672.0 | 672.5 | 39000 |
| 2025-04-25 14:56:00 | 672.9 | 673.65 | 672.9 | 672.95 | 31000 |
| 2025-04-25 14:55:00 | 671.3 | 673.0 | 671.3 | 672.9 | 36000 |
| 2025-04-25 14:54:00 | 671.6 | 671.8 | 671.15 | 671.3 | 37000 |
| 2025-04-25 14:53:00 | 671.8 | 672.15 | 671.6 | 671.6 | 31000 |
| 2025-04-25 14:52:00 | 671.5 | 672.05 | 671.5 | 672.05 | 28000 |
| 2025-04-25 14:51:00 | 671.55 | 672.1 | 671.4 | 671.4 | 33000 |
| 2025-04-25 14:50:00 | 671.45 | 671.95 | 671.3 | 671.55 | 41000 |
| 2025-04-25 14:49:00 | 670.55 | 671.5 | 670.55 | 671.3 | 31000 |
| 2025-04-25 14:48:00 | 670.1 | 670.55 | 670.1 | 670.55 | 32000 |
| 2025-04-25 14:47:00 | 670.25 | 670.5 | 670.0 | 670.1 | 25000 |
| 2025-04-25 14:46:00 | 670.35 | 670.6 | 669.95 | 670.15 | 69000 |
| 2025-04-25 14:45:00 | 670.95 | 670.95 | 670.0 | 670.35 | 18000 |
| 2025-04-25 14:44:00 | 670.25 | 671.15 | 670.25 | 670.6 | 51000 |
| 2025-04-25 14:43:00 | 670.45 | 670.45 | 670.0 | 670.05 | 86000 |
| 2025-04-25 14:42:00 | 671.0 | 671.3 | 670.65 | 670.65 | 36000 |
| 2025-04-25 14:41:00 | 671.05 | 671.75 | 671.05 | 671.05 | 27000 |
| 2025-04-25 14:40:00 | 671.4 | 671.55 | 671.05 | 671.05 | 19000 |
| 2025-04-25 14:39:00 | 671.0 | 671.85 | 671.0 | 671.75 | 29000 |
| 2025-04-25 14:38:00 | 671.35 | 671.65 | 671.05 | 671.1 | 36000 |
| 2025-04-25 14:37:00 | 671.45 | 671.95 | 671.3 | 671.35 | 22000 |
| 2025-04-25 14:36:00 | 671.75 | 672.0 | 671.2 | 671.45 | 31000 |
| 2025-04-25 14:35:00 | 671.9 | 672.3 | 671.65 | 671.75 | 19000 |
| 2025-04-25 14:34:00 | 671.95 | 672.35 | 671.85 | 671.95 | 17000 |
| 2025-04-25 14:33:00 | 671.9 | 672.25 | 671.7 | 671.7 | 29000 |
| 2025-04-25 14:32:00 | 672.5 | 672.6 | 671.8 | 671.8 | 26000 |
| 2025-04-25 14:31:00 | 672.6 | 673.2 | 672.3 | 672.3 | 21000 |
| 2025-04-25 14:30:00 | 672.95 | 673.05 | 672.6 | 672.6 | 14000 |
| 2025-04-25 14:29:00 | 673.0 | 673.45 | 672.6 | 672.95 | 20000 |
| 2025-04-25 14:28:00 | 673.35 | 673.9 | 673.15 | 673.3 | 16000 |
| 2025-04-25 14:27:00 | 673.5 | 673.8 | 673.5 | 673.5 | 18000 |
| 2025-04-25 14:26:00 | 673.6 | 673.9 | 673.1 | 673.1 | 16000 |
| 2025-04-25 14:25:00 | 673.75 | 673.75 | 673.15 | 673.6 | 16000 |
| 2025-04-25 14:24:00 | 673.8 | 673.95 | 673.45 | 673.75 | 15000 |
| 2025-04-25 14:23:00 | 673.25 | 674.2 | 673.25 | 673.8 | 27000 |
| 2025-04-25 14:22:00 | 673.1 | 673.5 | 673.0 | 673.5 | 14000 |
| 2025-04-25 14:21:00 | 673.0 | 673.35 | 672.9 | 673.1 | 9000 |
| 2025-04-25 14:20:00 | 672.55 | 673.2 | 672.15 | 673.0 | 22000 |
| 2025-04-25 14:19:00 | 672.85 | 672.85 | 672.55 | 672.7 | 13000 |
| 2025-04-25 14:18:00 | 672.9 | 673.15 | 672.8 | 672.85 | 12000 |
| 2025-04-25 14:17:00 | 673.5 | 673.65 | 673.25 | 673.25 | 17000 |
| 2025-04-25 14:16:00 | 673.2 | 674.0 | 673.2 | 673.9 | 41000 |
| 2025-04-25 14:15:00 | 672.6 | 673.25 | 672.3 | 673.2 | 20000 |
| 2025-04-25 14:14:00 | 672.6 | 673.0 | 672.4 | 672.55 | 21000 |
| 2025-04-25 14:13:00 | 672.25 | 672.6 | 672.05 | 672.2 | 28000 |
| 2025-04-25 14:12:00 | 672.2 | 672.45 | 671.5 | 672.0 | 44000 |
| 2025-04-25 14:11:00 | 672.15 | 672.65 | 671.9 | 672.5 | 28000 |
| 2025-04-25 14:10:00 | 672.35 | 672.4 | 672.0 | 672.1 | 34000 |
| 2025-04-25 14:09:00 | 672.45 | 672.65 | 672.0 | 672.05 | 30000 |
| 2025-04-25 14:08:00 | 673.0 | 673.25 | 672.3 | 672.5 | 15000 |
| 2025-04-25 14:07:00 | 674.1 | 674.1 | 672.55 | 673.0 | 27000 |
| 2025-04-25 14:06:00 | 674.0 | 674.1 | 673.7 | 674.1 | 14000 |
| 2025-04-25 14:05:00 | 673.75 | 674.3 | 673.75 | 674.15 | 22000 |
| 2025-04-25 14:04:00 | 673.8 | 674.0 | 673.55 | 674.0 | 15000 |
| 2025-04-25 14:03:00 | 674.0 | 674.4 | 673.6 | 673.75 | 40000 |
| 2025-04-25 14:02:00 | 674.7 | 674.75 | 674.25 | 674.35 | 17000 |
| 2025-04-25 14:01:00 | 674.35 | 675.0 | 674.2 | 674.75 | 36000 |
| 2025-04-25 14:00:00 | 674.45 | 674.75 | 674.3 | 674.55 | 18000 |
| 2025-04-25 13:59:00 | 674.65 | 675.0 | 674.4 | 674.5 | 30000 |
| 2025-04-25 13:58:00 | 673.55 | 674.5 | 673.55 | 674.5 | 33000 |
| 2025-04-25 13:57:00 | 673.05 | 673.75 | 673.05 | 673.55 | 16000 |
| 2025-04-25 13:56:00 | 673.9 | 673.95 | 672.45 | 672.45 | 17000 |
| 2025-04-25 13:55:00 | 673.75 | 673.8 | 673.3 | 673.6 | 22000 |
| 2025-04-25 13:54:00 | 673.7 | 673.95 | 673.3 | 673.9 | 15000 |
| 2025-04-25 13:53:00 | 673.25 | 673.7 | 673.0 | 673.7 | 17000 |
| 2025-04-25 13:52:00 | 673.3 | 673.8 | 672.9 | 672.9 | 21000 |
| 2025-04-25 13:51:00 | 673.8 | 673.8 | 673.0 | 673.0 | 25000 |
| 2025-04-25 13:50:00 | 673.4 | 673.85 | 673.3 | 673.6 | 25000 |