AU SMALL FINANCE BANK LIMITED (aubank)
BANKING | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 820.75 | 820.95 | 820.0 | 820.0 | 28000 |
| 2025-07-08 15:28:00 | 820.85 | 821.0 | 820.5 | 820.95 | 18000 |
| 2025-07-08 15:27:00 | 820.5 | 820.9 | 820.2 | 820.3 | 11000 |
| 2025-07-08 15:26:00 | 820.6 | 821.5 | 819.85 | 820.35 | 53000 |
| 2025-07-08 15:25:00 | 821.4 | 821.8 | 820.25 | 820.6 | 95000 |
| 2025-07-08 15:24:00 | 820.65 | 821.9 | 820.65 | 821.4 | 37000 |
| 2025-07-08 15:23:00 | 820.25 | 821.9 | 820.25 | 821.2 | 38000 |
| 2025-07-08 15:22:00 | 820.7 | 821.05 | 820.5 | 820.5 | 22000 |
| 2025-07-08 15:21:00 | 820.25 | 820.55 | 820.25 | 820.4 | 5000 |
| 2025-07-08 15:20:00 | 820.25 | 820.4 | 820.0 | 820.4 | 11000 |
| 2025-07-08 15:19:00 | 820.55 | 820.75 | 820.35 | 820.75 | 6000 |
| 2025-07-08 15:18:00 | 819.9 | 820.8 | 819.9 | 820.5 | 19000 |
| 2025-07-08 15:17:00 | 819.55 | 819.55 | 819.55 | 819.55 | 4000 |
| 2025-07-08 15:16:00 | 819.65 | 819.65 | 819.35 | 819.35 | 5000 |
| 2025-07-08 15:15:00 | 819.6 | 820.25 | 819.25 | 819.3 | 25000 |
| 2025-07-08 15:14:00 | 818.6 | 820.05 | 818.6 | 819.3 | 35000 |
| 2025-07-08 15:13:00 | 818.45 | 819.25 | 818.45 | 819.25 | 31000 |
| 2025-07-08 15:12:00 | 818.55 | 818.95 | 818.15 | 818.5 | 20000 |
| 2025-07-08 15:11:00 | 818.35 | 819.0 | 818.35 | 818.45 | 15000 |
| 2025-07-08 15:10:00 | 818.9 | 818.9 | 818.35 | 818.35 | 8000 |
| 2025-07-08 15:09:00 | 819.5 | 819.5 | 819.1 | 819.1 | 2000 |
| 2025-07-08 15:08:00 | 820.0 | 820.0 | 819.1 | 819.1 | 28000 |
| 2025-07-08 15:07:00 | 819.0 | 819.75 | 818.65 | 819.75 | 21000 |
| 2025-07-08 15:06:00 | 818.6 | 819.0 | 818.55 | 819.0 | 7000 |
| 2025-07-08 15:05:00 | 818.05 | 818.4 | 818.0 | 818.2 | 4000 |
| 2025-07-08 15:04:00 | 817.7 | 817.7 | 817.7 | 817.7 | 4000 |
| 2025-07-08 15:03:00 | 818.0 | 818.0 | 818.0 | 818.0 | 1000 |
| 2025-07-08 15:02:00 | 818.2 | 818.25 | 818.1 | 818.25 | 8000 |
| 2025-07-08 15:01:00 | 818.05 | 819.0 | 818.05 | 818.55 | 32000 |
| 2025-07-08 15:00:00 | 818.2 | 818.2 | 817.85 | 818.0 | 7000 |
| 2025-07-08 14:59:00 | 817.4 | 818.0 | 817.4 | 818.0 | 13000 |
| 2025-07-08 14:58:00 | 817.1 | 817.4 | 817.1 | 817.4 | 4000 |
| 2025-07-08 14:57:00 | 817.15 | 817.15 | 817.15 | 817.15 | 1000 |
| 2025-07-08 14:56:00 | 817.0 | 817.65 | 817.0 | 817.6 | 10000 |
| 2025-07-08 14:55:00 | 816.15 | 817.1 | 816.15 | 817.0 | 21000 |
| 2025-07-08 14:54:00 | 815.7 | 815.95 | 815.65 | 815.95 | 5000 |
| 2025-07-08 14:53:00 | 815.6 | 815.6 | 815.6 | 815.6 | 0 |
| 2025-07-08 14:52:00 | 815.85 | 815.85 | 815.6 | 815.6 | 2000 |
| 2025-07-08 14:51:00 | 816.0 | 816.0 | 815.75 | 815.75 | 3000 |
| 2025-07-08 14:50:00 | 816.15 | 816.15 | 816.15 | 816.15 | 0 |
| 2025-07-08 14:49:00 | 816.15 | 816.15 | 816.15 | 816.15 | 0 |
| 2025-07-08 14:48:00 | 816.15 | 816.15 | 816.15 | 816.15 | 1000 |
| 2025-07-08 14:47:00 | 815.75 | 816.05 | 815.75 | 816.05 | 4000 |
| 2025-07-08 14:46:00 | 815.5 | 815.85 | 815.5 | 815.85 | 4000 |
| 2025-07-08 14:45:00 | 815.95 | 815.95 | 815.95 | 815.95 | 0 |
| 2025-07-08 14:44:00 | 815.95 | 815.95 | 815.95 | 815.95 | 0 |
| 2025-07-08 14:43:00 | 815.65 | 815.95 | 815.65 | 815.95 | 10000 |
| 2025-07-08 14:42:00 | 815.5 | 815.5 | 815.5 | 815.5 | 1000 |
| 2025-07-08 14:41:00 | 815.5 | 815.5 | 815.5 | 815.5 | 1000 |
| 2025-07-08 14:40:00 | 815.75 | 815.75 | 815.75 | 815.75 | 4000 |
| 2025-07-08 14:39:00 | 816.15 | 816.15 | 816.15 | 816.15 | 0 |
| 2025-07-08 14:38:00 | 816.15 | 816.15 | 816.15 | 816.15 | 0 |
| 2025-07-08 14:37:00 | 816.15 | 816.15 | 816.15 | 816.15 | 0 |
| 2025-07-08 14:36:00 | 815.0 | 816.25 | 815.0 | 816.15 | 5000 |
| 2025-07-08 14:35:00 | 814.35 | 814.35 | 814.35 | 814.35 | 0 |
| 2025-07-08 14:34:00 | 813.15 | 814.35 | 813.15 | 814.35 | 18000 |
| 2025-07-08 14:33:00 | 814.15 | 814.15 | 813.1 | 813.1 | 22000 |
| 2025-07-08 14:32:00 | 814.15 | 814.15 | 814.15 | 814.15 | 0 |
| 2025-07-08 14:31:00 | 814.1 | 814.2 | 814.05 | 814.15 | 4000 |
| 2025-07-08 14:30:00 | 813.55 | 813.9 | 813.55 | 813.9 | 9000 |
| 2025-07-08 14:29:00 | 814.4 | 814.4 | 813.65 | 813.65 | 7000 |
| 2025-07-08 14:28:00 | 814.4 | 814.8 | 814.4 | 814.8 | 3000 |
| 2025-07-08 14:27:00 | 814.8 | 814.85 | 814.8 | 814.85 | 4000 |
| 2025-07-08 14:26:00 | 815.45 | 815.45 | 815.45 | 815.45 | 0 |
| 2025-07-08 14:25:00 | 815.45 | 815.45 | 815.45 | 815.45 | 0 |
| 2025-07-08 14:24:00 | 815.35 | 815.45 | 815.35 | 815.45 | 2000 |
| 2025-07-08 14:23:00 | 815.45 | 815.45 | 815.45 | 815.45 | 1000 |
| 2025-07-08 14:22:00 | 815.2 | 815.45 | 815.2 | 815.45 | 2000 |
| 2025-07-08 14:21:00 | 814.65 | 814.65 | 814.65 | 814.65 | 0 |
| 2025-07-08 14:20:00 | 815.1 | 815.1 | 814.15 | 814.65 | 12000 |
| 2025-07-08 14:19:00 | 815.15 | 815.15 | 815.15 | 815.15 | 1000 |
| 2025-07-08 14:18:00 | 815.2 | 815.25 | 815.2 | 815.25 | 7000 |
| 2025-07-08 14:17:00 | 815.2 | 815.2 | 815.05 | 815.05 | 5000 |
| 2025-07-08 14:16:00 | 815.25 | 815.25 | 815.25 | 815.25 | 0 |
| 2025-07-08 14:15:00 | 815.25 | 815.25 | 815.25 | 815.25 | 0 |
| 2025-07-08 14:14:00 | 815.25 | 815.25 | 815.25 | 815.25 | 2000 |
| 2025-07-08 14:13:00 | 815.55 | 815.55 | 815.55 | 815.55 | 1000 |
| 2025-07-08 14:12:00 | 815.95 | 815.95 | 815.95 | 815.95 | 0 |
| 2025-07-08 14:11:00 | 815.95 | 815.95 | 815.95 | 815.95 | 0 |
| 2025-07-08 14:10:00 | 815.95 | 815.95 | 815.95 | 815.95 | 3000 |
| 2025-07-08 14:09:00 | 815.7 | 815.7 | 815.7 | 815.7 | 0 |
| 2025-07-08 14:08:00 | 815.7 | 815.7 | 815.7 | 815.7 | 0 |
| 2025-07-08 14:07:00 | 815.7 | 815.7 | 815.7 | 815.7 | 0 |
| 2025-07-08 14:06:00 | 815.7 | 815.7 | 815.7 | 815.7 | 0 |
| 2025-07-08 14:05:00 | 815.7 | 815.7 | 815.7 | 815.7 | 0 |
| 2025-07-08 14:04:00 | 815.4 | 815.7 | 815.4 | 815.7 | 2000 |
| 2025-07-08 14:03:00 | 815.7 | 815.7 | 815.7 | 815.7 | 1000 |
| 2025-07-08 14:02:00 | 815.8 | 815.8 | 815.8 | 815.8 | 0 |
| 2025-07-08 14:01:00 | 815.8 | 815.8 | 815.8 | 815.8 | 0 |
| 2025-07-08 14:00:00 | 815.8 | 815.8 | 815.8 | 815.8 | 0 |
| 2025-07-08 13:59:00 | 815.8 | 815.8 | 815.8 | 815.8 | 1000 |
| 2025-07-08 13:58:00 | 815.05 | 815.65 | 814.2 | 815.65 | 14000 |
| 2025-07-08 13:57:00 | 815.55 | 815.75 | 814.5 | 815.75 | 19000 |
| 2025-07-08 13:56:00 | 815.85 | 815.85 | 815.85 | 815.85 | 0 |
| 2025-07-08 13:55:00 | 815.85 | 815.85 | 815.85 | 815.85 | 0 |
| 2025-07-08 13:54:00 | 815.85 | 815.85 | 815.85 | 815.85 | 1000 |
| 2025-07-08 13:53:00 | 816.3 | 816.45 | 816.3 | 816.45 | 2000 |
| 2025-07-08 13:52:00 | 815.8 | 816.3 | 815.8 | 816.3 | 3000 |
| 2025-07-08 13:51:00 | 816.0 | 816.0 | 815.8 | 815.8 | 2000 |
| 2025-07-08 13:50:00 | 816.4 | 816.4 | 816.4 | 816.4 | 0 |