Available Finance Limited (BOM:531310)
India · Delayed Price · Currency is INR 143.55
+4.05 (2.90%)
At close: Nov 13, 2026
Available Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 140.00 | 145.00 | 135.10 | 143.55 | 143.55 | 2.90% | 6,205 |
| Nov 12, 2026 | 139.00 | 141.00 | 135.00 | 139.50 | 139.50 | -1.17% | 6,648 |
| Nov 11, 2026 | 144.00 | 144.00 | 138.15 | 141.15 | 141.15 | -0.60% | 947 |
| Nov 9, 2026 | 142.00 | 143.00 | 140.40 | 142.00 | 142.00 | -0.32% | 1,051 |
| Nov 8, 2026 | 148.20 | 148.20 | 137.85 | 142.45 | 142.45 | 3.52% | 642 |
| Nov 6, 2026 | 142.95 | 142.95 | 135.30 | 137.60 | 137.60 | -0.43% | 681 |
| Nov 5, 2026 | 144.85 | 144.85 | 137.10 | 138.20 | 138.20 | -2.57% | 1,677 |
| Nov 4, 2026 | 140.00 | 141.95 | 138.00 | 141.85 | 141.85 | -0.77% | 232 |
| Nov 3, 2026 | 143.35 | 144.00 | 140.10 | 142.95 | 142.95 | 0.49% | 2,564 |
| Nov 2, 2026 | 149.00 | 149.00 | 138.00 | 142.25 | 142.25 | 2.41% | 3,775 |
| Oct 30, 2026 | 133.50 | 139.85 | 131.00 | 138.90 | 138.90 | 3.81% | 4,532 |
| Oct 29, 2026 | 131.00 | 134.80 | 128.70 | 133.80 | 133.80 | 2.14% | 1,238 |
| Oct 28, 2026 | 134.50 | 134.50 | 128.55 | 131.00 | 131.00 | -0.42% | 760 |
| Oct 27, 2026 | 129.00 | 131.65 | 128.20 | 131.55 | 131.55 | 3.46% | 5,374 |
| Oct 26, 2026 | 129.60 | 131.90 | 126.25 | 127.15 | 127.15 | -0.27% | 1,575 |
| Oct 23, 2026 | 128.15 | 130.00 | 126.20 | 127.50 | 127.50 | -2.07% | 3,171 |
| Oct 22, 2026 | 132.00 | 133.90 | 129.10 | 130.20 | 130.20 | -1.33% | 1,063 |
| Oct 21, 2026 | 137.95 | 137.95 | 130.00 | 131.95 | 131.95 | -0.42% | 5,145 |
| Oct 19, 2026 | 135.95 | 135.95 | 130.60 | 132.50 | 132.50 | -0.56% | 579 |
| Oct 16, 2026 | 135.00 | 135.20 | 133.25 | 133.25 | 133.25 | -1.77% | 3,360 |
| Oct 15, 2026 | 133.00 | 136.45 | 133.00 | 135.65 | 135.65 | 1.61% | 638 |
| Oct 14, 2026 | 135.60 | 138.00 | 132.00 | 133.50 | 133.50 | -1.55% | 1,647 |
| Oct 13, 2026 | 130.10 | 137.40 | 130.10 | 135.60 | 135.60 | 1.19% | 577 |
| Oct 12, 2026 | 133.05 | 137.95 | 133.05 | 134.00 | 134.00 | 0.37% | 1,092 |
| Oct 9, 2026 | 134.45 | 139.45 | 133.30 | 133.50 | 133.50 | -0.30% | 1,912 |
| Oct 8, 2026 | 136.60 | 136.60 | 133.05 | 133.90 | 133.90 | -1.76% | 1,408 |
| Oct 7, 2026 | 136.00 | 140.00 | 136.00 | 136.30 | 136.30 | -1.94% | 2,375 |
| Oct 6, 2026 | 140.00 | 140.75 | 137.00 | 139.00 | 139.00 | 0.11% | 1,301 |
| Oct 5, 2026 | 138.90 | 138.90 | 136.00 | 138.85 | 138.85 | 3.54% | 1,171 |
| Oct 1, 2026 | 131.50 | 139.00 | 131.50 | 134.10 | 134.10 | -3.66% | 4,617 |
| Sep 30, 2026 | 138.00 | 140.95 | 136.10 | 139.20 | 139.20 | 0.32% | 2,311 |
| Sep 29, 2026 | 137.30 | 139.75 | 137.10 | 138.75 | 138.75 | 1.06% | 1,096 |
| Sep 28, 2026 | 138.50 | 139.00 | 133.55 | 137.30 | 137.30 | -1.47% | 5,662 |
| Sep 25, 2026 | 141.95 | 141.95 | 137.00 | 139.35 | 139.35 | 0.54% | 935 |
| Sep 24, 2026 | 134.30 | 141.85 | 134.30 | 138.60 | 138.60 | 0.43% | 2,012 |
| Sep 23, 2026 | 138.05 | 141.00 | 137.30 | 138.00 | 138.00 | -0.93% | 9,548 |
| Sep 22, 2026 | 138.45 | 140.00 | 138.10 | 139.30 | 139.30 | 1.27% | 182 |
| Sep 21, 2026 | 141.95 | 141.95 | 136.20 | 137.55 | 137.55 | -3.10% | 6,564 |
| Sep 18, 2026 | 142.00 | 142.80 | 138.15 | 141.95 | 141.95 | 1.39% | 744 |
| Sep 17, 2026 | 142.00 | 142.00 | 136.45 | 140.00 | 140.00 | 0.65% | 1,391 |
| Sep 16, 2026 | 140.00 | 144.05 | 137.00 | 139.10 | 139.10 | -0.36% | 7,513 |
| Sep 15, 2026 | 141.00 | 146.50 | 138.45 | 139.60 | 139.60 | -1.72% | 5,637 |
| Sep 11, 2026 | 145.55 | 145.95 | 141.60 | 142.05 | 142.05 | -0.91% | 4,492 |
| Sep 10, 2026 | 144.30 | 149.95 | 142.40 | 143.35 | 143.35 | 1.70% | 7,174 |
| Sep 9, 2026 | 149.00 | 149.00 | 140.00 | 140.95 | 140.95 | -0.39% | 1,369 |
| Sep 8, 2026 | 141.05 | 144.05 | 140.60 | 141.50 | 141.50 | 0.11% | 2,131 |
| Sep 7, 2026 | 145.80 | 145.80 | 140.50 | 141.35 | 141.35 | -1.91% | 4,819 |
| Sep 4, 2026 | 144.00 | 148.20 | 143.10 | 144.10 | 144.10 | -0.86% | 3,254 |
| Sep 3, 2026 | 146.15 | 149.00 | 144.50 | 145.35 | 145.35 | -0.55% | 1,572 |
| Sep 2, 2026 | 148.90 | 148.90 | 144.00 | 146.15 | 146.15 | -2.31% | 2,185 |