Available Finance Limited (BOM:531310)
India · Delayed Price · Currency is INR 151.00
+2.10 (1.41%)
At close: Jan 22, 2026
Available Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 149.45 | 153.95 | 147.05 | 151.00 | 151.00 | 1.41% | 22,426 |
| Jan 21, 2026 | 146.05 | 151.00 | 146.05 | 148.90 | 148.90 | -1.06% | 8,440 |
| Jan 20, 2026 | 150.00 | 153.95 | 146.10 | 150.50 | 150.50 | -1.28% | 1,895 |
| Jan 19, 2026 | 152.60 | 156.00 | 150.00 | 152.45 | 152.45 | 0.10% | 6,116 |
| Jan 16, 2026 | 153.70 | 155.00 | 152.05 | 152.30 | 152.30 | -1.39% | 669 |
| Jan 14, 2026 | 156.55 | 158.95 | 151.55 | 154.45 | 154.45 | -1.40% | 906 |
| Jan 13, 2026 | 156.70 | 165.00 | 153.35 | 156.65 | 156.65 | 0.35% | 2,612 |
| Jan 12, 2026 | 158.55 | 158.60 | 152.50 | 156.10 | 156.10 | -0.67% | 805 |
| Jan 9, 2026 | 158.55 | 158.55 | 150.10 | 157.15 | 157.15 | 0.10% | 8,640 |
| Jan 8, 2026 | 166.35 | 166.35 | 152.50 | 157.00 | 157.00 | -3.06% | 23,405 |
| Jan 7, 2026 | 168.00 | 168.00 | 159.95 | 161.95 | 161.95 | -0.40% | 9,627 |
| Jan 6, 2026 | 161.35 | 163.95 | 160.35 | 162.60 | 162.60 | 0.71% | 3,886 |
| Jan 5, 2026 | 167.80 | 167.80 | 161.00 | 161.45 | 161.45 | -0.46% | 8,241 |
| Jan 2, 2026 | 163.80 | 167.00 | 161.00 | 162.20 | 162.20 | 2.89% | 19,744 |
| Jan 1, 2026 | 162.50 | 174.00 | 155.00 | 157.65 | 157.65 | -0.16% | 16,979 |
| Dec 31, 2025 | 156.50 | 161.20 | 155.00 | 157.90 | 157.90 | 1.61% | 1,026 |
| Dec 30, 2025 | 153.00 | 156.60 | 153.00 | 155.40 | 155.40 | 0.13% | 2,477 |
| Dec 29, 2025 | 156.15 | 161.80 | 154.00 | 155.20 | 155.20 | -0.61% | 2,651 |
| Dec 26, 2025 | 155.00 | 158.95 | 152.35 | 156.15 | 156.15 | 0.77% | 2,098 |
| Dec 24, 2025 | 155.75 | 160.00 | 153.00 | 154.95 | 154.95 | -0.51% | 5,007 |
| Dec 23, 2025 | 156.35 | 162.50 | 154.30 | 155.75 | 155.75 | -0.86% | 2,258 |
| Dec 22, 2025 | 163.45 | 163.45 | 156.10 | 157.10 | 157.10 | -1.23% | 5,548 |
| Dec 19, 2025 | 150.10 | 163.00 | 150.10 | 159.05 | 159.05 | 3.99% | 9,340 |
| Dec 18, 2025 | 151.35 | 156.95 | 151.00 | 152.95 | 152.95 | -1.83% | 10,389 |
| Dec 17, 2025 | 158.00 | 161.00 | 153.95 | 155.80 | 155.80 | -0.89% | 31,289 |
| Dec 16, 2025 | 154.10 | 161.95 | 152.20 | 157.20 | 157.20 | 2.01% | 7,553 |
| Dec 15, 2025 | 151.10 | 157.35 | 151.10 | 154.10 | 154.10 | -1.44% | 1,715 |
| Dec 12, 2025 | 154.65 | 159.00 | 153.50 | 156.35 | 156.35 | 1.59% | 20,753 |
| Dec 11, 2025 | 154.00 | 158.00 | 150.50 | 153.90 | 153.90 | -0.32% | 9,977 |
| Dec 10, 2025 | 148.55 | 158.00 | 146.20 | 154.40 | 154.40 | 4.01% | 2,834 |
| Dec 9, 2025 | 145.40 | 152.70 | 145.40 | 148.45 | 148.45 | 0.44% | 13,377 |
| Dec 8, 2025 | 157.00 | 157.00 | 145.40 | 147.80 | 147.80 | -1.89% | 8,111 |
| Dec 5, 2025 | 152.60 | 153.85 | 149.70 | 150.65 | 150.65 | -1.25% | 6,919 |
| Dec 4, 2025 | 150.80 | 154.90 | 150.80 | 152.55 | 152.55 | -0.65% | 5,467 |
| Dec 3, 2025 | 154.00 | 155.45 | 151.20 | 153.55 | 153.55 | -0.58% | 1,702 |
| Dec 2, 2025 | 151.05 | 156.40 | 151.05 | 154.45 | 154.45 | -0.06% | 1,688 |
| Dec 1, 2025 | 157.90 | 157.90 | 153.60 | 154.55 | 154.55 | -1.12% | 1,300 |
| Nov 28, 2025 | 158.55 | 158.55 | 155.00 | 156.30 | 156.30 | 0.13% | 6,469 |
| Nov 27, 2025 | 158.00 | 158.00 | 151.50 | 156.10 | 156.10 | 0.22% | 5,095 |
| Nov 26, 2025 | 157.00 | 157.80 | 152.50 | 155.75 | 155.75 | 0.45% | 3,335 |
| Nov 25, 2025 | 157.90 | 157.90 | 153.10 | 155.05 | 155.05 | 0.78% | 1,376 |
| Nov 24, 2025 | 151.05 | 158.50 | 151.05 | 153.85 | 153.85 | 0.39% | 31,588 |
| Nov 21, 2025 | 160.15 | 160.15 | 152.00 | 153.25 | 153.25 | -2.39% | 7,633 |
| Nov 20, 2025 | 157.75 | 157.75 | 154.15 | 157.00 | 157.00 | 1.00% | 1,736 |
| Nov 19, 2025 | 160.00 | 160.00 | 154.40 | 155.45 | 155.45 | -1.74% | 3,782 |
| Nov 18, 2025 | 159.15 | 159.15 | 156.55 | 158.20 | 158.20 | 1.05% | 3,669 |
| Nov 17, 2025 | 159.30 | 160.45 | 156.00 | 156.55 | 156.55 | -0.06% | 4,598 |
| Nov 14, 2025 | 155.00 | 157.45 | 151.85 | 156.65 | 156.65 | 1.46% | 3,147 |
| Nov 13, 2025 | 159.70 | 159.70 | 153.55 | 154.40 | 154.40 | -1.03% | 4,742 |
| Nov 12, 2025 | 160.00 | 162.45 | 152.30 | 156.00 | 156.00 | 0.71% | 10,020 |