BSE · AUBANK · stock
AU Small Finance Bank Limited (AUBANK) stock price history
Every BSE trading session of AU Small Finance Bank Limited from Jul 11, 2017 to Sep 28, 2026: 2,277 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AUBANK adjusted close, 2017 to 2026
- ₹1,125
- All time high, 2026
- ₹1,145
- 52 week high, ₹718.75 low
- 2,277
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
AUBANK key facts
- AU Small Finance Bank Limited (AUBANK) closed at ₹998.00 on Sep 28, 2026 on BSE.
- AUBANK's all time high close is ₹1,125, set on Aug 25, 2026; its all time low close is ₹188.82 on May 12, 2020.
- AUBANK's 52 week range is ₹718.75 to ₹1,145.
- AUBANK returned +34.5% over the year to Sep 28, 2026 and +78.1% over five years.
- Since Jul 11, 2017 AUBANK returned +255%, +14.8% a year compounded.
- AUBANK's deepest drawdown was -67.8% from Feb 27, 2020 to May 12, 2020.
- DataCedar holds 2,277 daily sessions of AUBANK history from Jul 11, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
AUBANK price chart, 2017 to 2026
AUBANK returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.4% |
| 3 months | -3.4% |
| 6 months | +13.1% |
| Year to date | +0.3% |
| 1 year | +34.5% |
| 3 years | +39.0% |
| 5 years | +78.1% |
| 10 years | n/a |
| Since Jul 11, 2017 | +255.4% |
| Compound annual growth, 9.2 years | +14.8% |
AUBANK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹1,125 on Aug 25, 2026
- All time low close
- ₹188.82 on May 12, 2020
- 52 week high
- ₹1,145 on Aug 26, 2026
- 52 week low
- ₹718.75 on Oct 1, 2025
- Deepest drawdown
- -67.8% from Feb 27, 2020 to May 12, 2020, recovered Feb 24, 2021
- Best single session
- +17.1% on Apr 13, 2023
- Worst single session
- -16.2% on Mar 18, 2020
- Volatility, 1 year annualised
- 29.7%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2017
- 3.6×
- Best calendar year
- 2025, +78%
- Worst calendar year
- 2024, -29%
AUBANK price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Jul 11, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹993.53 | ₹1,145 | ₹831.19 | ₹998.00 | +0.5% | 25.7M | 184 |
| 2025 | ₹556.72 | ₹1,007 | ₹477.95 | ₹993.43 | +78.4% | 63.1M | 248 |
| 2024 | ₹777.10 | ₹809.93 | ₹532.82 | ₹556.87 | -29.0% | 37.8M | 245 |
| 2023 | ₹649.73 | ₹795.83 | ₹545.36 | ₹784.03 | +20.7% | 14M | 245 |
| 2022 | ₹517.73 | ₹728.54 | ₹517.41 | ₹649.63 | +26.1% | 30.5M | 248 |
| 2021 | ₹425.33 | ₹690.37 | ₹418.99 | ₹515.07 | +21.6% | 39.5M | 248 |
| 2020 | ₹400.21 | ₹605.23 | ₹182.01 | ₹423.57 | +5.8% | 79.8M | 251 |
| 2019 | ₹309.90 | ₹424.64 | ₹269.46 | ₹400.48 | +29.9% | 23.8M | 243 |
| 2018 | ₹333.64 | ₹370.55 | ₹249.23 | ₹308.23 | -6.9% | 84.8M | 246 |
| 2017 | ₹266.89 | ₹365.11 | ₹246.25 | ₹331.13 | n/a | 75.4M | 119 |
AUBANK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹998.00 | -8.0% |
| August 2026 | ₹1,085 | +3.7% |
| July 2026 | ₹1,046 | +1.0% |
| June 2026 | ₹1,036 | +5.1% |
| May 2026 | ₹986.14 | -3.0% |
| April 2026 | ₹1,016 | +20.7% |
| March 2026 | ₹841.93 | -12.1% |
| February 2026 | ₹957.72 | -2.3% |
| January 2026 | ₹980.50 | -1.3% |
| December 2025 | ₹993.43 | +4.1% |
| November 2025 | ₹954.52 | +8.8% |
| October 2025 | ₹877.25 | +20.0% |
About the AUBANK data
Daily bars. 2,277 sessions from Jul 11, 2017 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 11, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AUBANK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
AUBANK share price history
