Available Finance Limited (BOM:531310)
India · Delayed Price · Currency is INR 141.40
+0.45 (0.32%)
At close: Aug 21, 2026
Available Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 142.85 | 143.05 | 140.20 | 141.40 | 141.40 | 0.32% | 4,480 |
| Aug 20, 2026 | 144.90 | 147.45 | 138.50 | 140.95 | 140.95 | -1.40% | 17,672 |
| Aug 19, 2026 | 145.90 | 148.85 | 142.40 | 142.95 | 142.95 | -0.31% | 4,328 |
| Aug 18, 2026 | 152.00 | 152.50 | 141.00 | 143.40 | 143.40 | -3.53% | 18,229 |
| Aug 17, 2026 | 144.50 | 154.00 | 144.45 | 148.65 | 148.65 | 8.03% | 64,012 |
| Aug 14, 2026 | 138.45 | 138.45 | 132.25 | 137.60 | 137.60 | 0.70% | 4,163 |
| Aug 13, 2026 | 137.20 | 138.95 | 133.00 | 136.65 | 136.65 | 0.59% | 2,258 |
| Aug 12, 2026 | 132.55 | 137.95 | 132.10 | 135.85 | 135.85 | 0.97% | 4,365 |
| Aug 11, 2026 | 135.00 | 135.90 | 132.00 | 134.55 | 134.55 | 1.05% | 6,230 |
| Aug 10, 2026 | 138.00 | 138.00 | 132.20 | 133.15 | 133.15 | -2.02% | 4,327 |
| Aug 7, 2026 | 136.20 | 138.25 | 132.00 | 135.90 | 135.90 | -1.52% | 3,212 |
| Aug 6, 2026 | 136.65 | 139.95 | 136.60 | 138.00 | 138.00 | 2.26% | 2,807 |
| Aug 5, 2026 | 141.00 | 141.85 | 133.00 | 134.95 | 134.95 | -4.29% | 12,307 |
| Aug 4, 2026 | 141.70 | 142.75 | 139.20 | 141.00 | 141.00 | -0.49% | 1,068 |
| Aug 3, 2026 | 139.00 | 148.90 | 139.00 | 141.70 | 141.70 | 0.25% | 525 |
| Jul 31, 2026 | 141.40 | 142.95 | 141.25 | 141.35 | 141.35 | 0.07% | 1,198 |
| Jul 30, 2026 | 143.05 | 145.65 | 139.95 | 141.25 | 141.25 | -1.19% | 2,258 |
| Jul 29, 2026 | 143.95 | 144.95 | 142.50 | 142.95 | 142.95 | -0.69% | 2,618 |
| Jul 28, 2026 | 146.45 | 146.95 | 143.00 | 143.95 | 143.95 | -1.03% | 2,589 |
| Jul 27, 2026 | 145.00 | 150.85 | 144.00 | 145.45 | 145.45 | 0.31% | 2,508 |
| Jul 24, 2026 | 146.25 | 149.95 | 143.25 | 145.00 | 145.00 | -2.42% | 3,158 |
| Jul 23, 2026 | 150.95 | 150.95 | 146.70 | 148.60 | 148.60 | 1.36% | 1,695 |
| Jul 22, 2026 | 146.05 | 151.80 | 146.05 | 146.60 | 146.60 | -0.98% | 514 |
| Jul 21, 2026 | 146.20 | 153.70 | 146.20 | 148.05 | 148.05 | 1.09% | 3,305 |
| Jul 20, 2026 | 148.15 | 148.15 | 144.00 | 146.45 | 146.45 | -0.91% | 5,547 |
| Jul 17, 2026 | 149.35 | 151.95 | 147.75 | 147.80 | 147.80 | -1.27% | 12,610 |
| Jul 16, 2026 | 153.05 | 154.70 | 149.00 | 149.70 | 149.70 | -1.64% | 3,384 |
| Jul 15, 2026 | 150.10 | 152.85 | 148.50 | 152.20 | 152.20 | 1.20% | 11,276 |
| Jul 14, 2026 | 155.55 | 155.55 | 150.10 | 150.40 | 150.40 | -2.40% | 2,118 |
| Jul 13, 2026 | 150.60 | 154.90 | 150.00 | 154.10 | 154.10 | 2.26% | 4,283 |
| Jul 10, 2026 | 150.40 | 153.25 | 150.00 | 150.70 | 150.70 | 0.20% | 701 |
| Jul 9, 2026 | 156.00 | 156.00 | 149.05 | 150.40 | 150.40 | -1.05% | 2,972 |
| Jul 8, 2026 | 154.25 | 156.90 | 151.35 | 152.00 | 152.00 | 0.23% | 4,141 |
| Jul 7, 2026 | 152.05 | 155.00 | 150.00 | 151.65 | 151.65 | 0.03% | 3,176 |
| Jul 6, 2026 | 152.10 | 154.90 | 151.00 | 151.60 | 151.60 | -0.82% | 5,044 |
| Jul 3, 2026 | 151.75 | 153.90 | 151.75 | 152.85 | 152.85 | 0.72% | 2,538 |
| Jul 2, 2026 | 151.35 | 154.95 | 151.20 | 151.75 | 151.75 | -1.46% | 766 |
| Jul 1, 2026 | 155.00 | 156.10 | 151.50 | 154.00 | 154.00 | 1.42% | 2,922 |
| Jun 30, 2026 | 151.30 | 152.15 | 151.30 | 151.85 | 151.85 | -1.30% | 679 |
| Jun 29, 2026 | 152.80 | 154.00 | 151.55 | 153.85 | 153.85 | 0.20% | 3,054 |
| Jun 25, 2026 | 153.35 | 154.00 | 152.05 | 153.55 | 153.55 | -0.13% | 1,463 |
| Jun 24, 2026 | 153.25 | 154.90 | 152.85 | 153.75 | 153.75 | - | 2,566 |
| Jun 23, 2026 | 152.50 | 156.85 | 152.50 | 153.75 | 153.75 | -0.29% | 1,786 |
| Jun 22, 2026 | 153.55 | 156.00 | 152.20 | 154.20 | 154.20 | 0.72% | 615 |
| Jun 19, 2026 | 154.55 | 154.55 | 151.95 | 153.10 | 153.10 | -0.87% | 7,454 |
| Jun 18, 2026 | 156.25 | 160.00 | 154.00 | 154.45 | 154.45 | 0.65% | 4,694 |
| Jun 17, 2026 | 161.00 | 161.00 | 150.10 | 153.45 | 153.45 | -2.73% | 5,608 |
| Jun 16, 2026 | 154.95 | 162.50 | 154.40 | 157.75 | 157.75 | 2.67% | 8,244 |
| Jun 15, 2026 | 151.05 | 155.55 | 151.05 | 153.65 | 153.65 | 0.33% | 2,324 |
| Jun 12, 2026 | 150.10 | 155.95 | 150.10 | 153.15 | 153.15 | 0.66% | 3,283 |