Avasara Finance Limited (BOM:511730)
India · Delayed Price · Currency is INR 17.24
0.00 (0.00%)
At close: Jan 13, 2026
Avasara Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 17.24 | 17.24 | 16.38 | 16.38 | 16.38 | -4.99% | 6,860 |
| Jan 13, 2026 | 17.19 | 17.24 | 15.60 | 17.24 | 17.24 | 4.99% | 5,566 |
| Jan 12, 2026 | 16.41 | 16.42 | 14.87 | 16.42 | 16.42 | 4.99% | 31,871 |
| Jan 5, 2026 | 17.28 | 17.28 | 15.64 | 15.64 | 15.64 | -46.80% | 30,930 |
| Dec 29, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 16.47 | 5.00% | 43,291 |
| Dec 22, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 15.68 | -4.96% | 200 |
| Dec 15, 2025 | 31.00 | 32.55 | 29.46 | 29.46 | 16.50 | -4.97% | 837 |
| Dec 1, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 17.36 | - | 19 |
| Nov 24, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 17.36 | - | 480 |
| Nov 17, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 17.36 | - | 448 |
| Nov 10, 2025 | 31.06 | 31.06 | 30.60 | 31.00 | 17.36 | -0.19% | 81,659 |
| Nov 3, 2025 | 31.06 | 31.06 | 31.05 | 31.06 | 17.40 | - | 38,909 |
| Oct 27, 2025 | 31.06 | 31.06 | 31.06 | 31.06 | 17.40 | - | 890 |
| Oct 23, 2025 | 31.06 | 31.06 | 31.06 | 31.06 | 17.40 | 4.97% | 310 |
| Oct 21, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 16.57 | 4.97% | 44 |
| Oct 20, 2025 | 28.19 | 28.19 | 27.00 | 28.19 | 15.79 | 4.99% | 48,396 |
| Oct 17, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 15.04 | 4.96% | 20,010 |
| Oct 16, 2025 | 23.16 | 25.58 | 23.16 | 25.58 | 14.33 | 4.97% | 501 |
| Oct 14, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 13.65 | -4.99% | 100 |
| Oct 8, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 14.37 | -5.00% | 4,240 |
| Sep 26, 2025 | 29.45 | 29.45 | 27.00 | 27.00 | 15.12 | -3.74% | 1,750 |
| Sep 25, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 15.71 | -0.07% | 94 |
| Sep 19, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 15.72 | - | 5 |
| Aug 18, 2025 | 28.00 | 28.08 | 28.00 | 28.07 | 15.72 | -0.04% | 8 |
| Aug 4, 2025 | 28.08 | 29.50 | 28.08 | 28.08 | 15.73 | -4.97% | 810 |
| Jul 28, 2025 | 29.00 | 29.55 | 29.00 | 29.55 | 16.55 | -0.34% | 303 |