₹920.15
+7.45 (+0.82%)
At Close: Nov 18, 2025
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | ₹818.00 | ₹929.90 | Tuesday, 18th Nov 2025 AUBANK.NS stock ended at ₹920.15. This is 0.82% more than the trading day before Monday, 17th Nov 2025. During the day the stock fluctuated 2.20% from a day low at ₹909.90 to a day high of ₹929.90. |
| 90 days | ₹682.15 | ₹929.90 | |
| 52 weeks | ₹478.35 | ₹929.90 |
Historical AU Small Finance Bank Limited prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 18, 2025 | ₹912.65 | ₹929.90 | ₹909.90 | ₹920.15 | 3 096 491 |
| Nov 17, 2025 | ₹895.00 | ₹919.40 | ₹892.15 | ₹912.70 | 2 325 440 |
| Nov 14, 2025 | ₹886.00 | ₹894.55 | ₹882.50 | ₹890.60 | 1 668 762 |
| Nov 13, 2025 | ₹881.50 | ₹891.85 | ₹878.80 | ₹886.70 | 1 162 508 |
| Nov 12, 2025 | ₹897.45 | ₹897.45 | ₹879.65 | ₹882.05 | 1 230 076 |
| Nov 11, 2025 | ₹915.00 | ₹916.90 | ₹886.60 | ₹889.40 | 1 570 382 |
| Nov 10, 2025 | ₹907.15 | ₹922.90 | ₹905.70 | ₹914.60 | 2 958 366 |
| Nov 07, 2025 | ₹876.05 | ₹909.75 | ₹870.85 | ₹908.70 | 3 232 136 |
| Nov 06, 2025 | ₹880.90 | ₹892.65 | ₹875.40 | ₹881.00 | 3 539 271 |
| Nov 04, 2025 | ₹866.95 | ₹881.00 | ₹863.75 | ₹880.30 | 2 981 357 |
| Nov 03, 2025 | ₹877.00 | ₹885.65 | ₹864.75 | ₹866.95 | 1 245 093 |
| Oct 31, 2025 | ₹878.25 | ₹882.75 | ₹872.70 | ₹877.85 | 710 138 |
| Oct 30, 2025 | ₹883.00 | ₹885.50 | ₹874.80 | ₹878.30 | 1 730 444 |
| Oct 29, 2025 | ₹886.00 | ₹886.45 | ₹874.40 | ₹882.45 | 2 921 722 |
| Oct 28, 2025 | ₹864.20 | ₹881.40 | ₹864.20 | ₹879.90 | 2 735 207 |
| Oct 27, 2025 | ₹860.00 | ₹869.65 | ₹855.30 | ₹864.20 | 1 499 323 |
| Oct 24, 2025 | ₹872.00 | ₹875.05 | ₹858.25 | ₹860.35 | 1 778 083 |
| Oct 23, 2025 | ₹861.05 | ₹884.00 | ₹861.05 | ₹870.70 | 4 807 154 |
| Oct 20, 2025 | ₹818.00 | ₹871.65 | ₹818.00 | ₹865.20 | 20 074 261 |
| Oct 17, 2025 | ₹796.95 | ₹802.45 | ₹785.05 | ₹792.45 | 4 813 521 |
| Oct 16, 2025 | ₹801.25 | ₹814.00 | ₹795.00 | ₹798.50 | 1 864 656 |
| Oct 15, 2025 | ₹776.50 | ₹807.00 | ₹776.10 | ₹802.10 | 3 803 942 |
| Oct 14, 2025 | ₹767.10 | ₹776.50 | ₹762.35 | ₹772.65 | 2 260 493 |
| Oct 13, 2025 | ₹771.15 | ₹776.70 | ₹760.75 | ₹767.10 | 2 154 432 |
| Oct 10, 2025 | ₹757.70 | ₹765.65 | ₹755.15 | ₹762.50 | 949 707 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use AUBANK.NS stock historical prices to predict future price movements?
Trend Analysis: Examine the AUBANK.NS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the AUBANK.NS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy AUBANK