Available Finance Limited (BOM:531310)
India · Delayed Price · Currency is INR 160.00
+5.60 (3.63%)
At close: May 29, 2026
Available Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 158.00 | 160.20 | 158.00 | 160.00 | 160.00 | 3.63% | 235 |
| May 27, 2026 | 159.00 | 159.05 | 154.40 | 154.40 | 154.40 | -3.17% | 187 |
| May 26, 2026 | 161.00 | 161.00 | 155.70 | 159.45 | 159.45 | 0.92% | 341 |
| May 25, 2026 | 157.50 | 160.50 | 156.20 | 158.00 | 158.00 | 1.38% | 1,091 |
| May 22, 2026 | 154.00 | 160.00 | 154.00 | 155.85 | 155.85 | -0.73% | 780 |
| May 21, 2026 | 159.45 | 161.50 | 156.00 | 157.00 | 157.00 | -0.32% | 2,906 |
| May 20, 2026 | 159.00 | 161.05 | 155.00 | 157.50 | 157.50 | -0.94% | 5,332 |
| May 19, 2026 | 149.10 | 160.00 | 146.00 | 159.00 | 159.00 | 7.43% | 5,018 |
| May 18, 2026 | 150.00 | 152.45 | 148.00 | 148.00 | 148.00 | -2.02% | 530 |
| May 15, 2026 | 154.50 | 155.70 | 151.00 | 151.05 | 151.05 | 1.31% | 604 |
| May 14, 2026 | 151.10 | 151.85 | 149.10 | 149.10 | 149.10 | -2.61% | 2,379 |
| May 13, 2026 | 163.00 | 163.00 | 153.00 | 153.10 | 153.10 | -0.13% | 1,056 |
| May 12, 2026 | 167.00 | 167.00 | 153.30 | 153.30 | 153.30 | -1.67% | 295 |
| May 11, 2026 | 164.00 | 164.00 | 154.25 | 155.90 | 155.90 | -1.27% | 136 |
| May 8, 2026 | 161.50 | 161.50 | 152.00 | 157.90 | 157.90 | -1.31% | 2,067 |
| May 7, 2026 | 159.00 | 160.00 | 156.10 | 160.00 | 160.00 | 0.88% | 754 |
| May 6, 2026 | 157.50 | 159.00 | 155.55 | 158.60 | 158.60 | 1.80% | 14,824 |
| May 5, 2026 | 154.00 | 157.00 | 154.00 | 155.80 | 155.80 | 0.23% | 5,676 |
| May 4, 2026 | 153.55 | 160.05 | 152.75 | 155.45 | 155.45 | 0.61% | 8,256 |
| Apr 30, 2026 | 154.50 | 157.90 | 151.05 | 154.50 | 154.50 | -0.29% | 6,311 |
| Apr 29, 2026 | 155.50 | 159.10 | 153.20 | 154.95 | 154.95 | 0.68% | 22,397 |
| Apr 28, 2026 | 160.00 | 160.00 | 153.75 | 153.90 | 153.90 | -3.69% | 1,150 |
| Apr 27, 2026 | 156.50 | 162.95 | 154.50 | 159.80 | 159.80 | 2.34% | 201 |
| Apr 24, 2026 | 155.05 | 159.45 | 151.00 | 156.15 | 156.15 | 0.94% | 411 |
| Apr 23, 2026 | 154.00 | 160.15 | 150.20 | 154.70 | 154.70 | 0.55% | 4,507 |
| Apr 22, 2026 | 156.00 | 156.00 | 150.20 | 153.85 | 153.85 | -0.13% | 1,165 |
| Apr 21, 2026 | 155.70 | 155.70 | 149.05 | 154.05 | 154.05 | 1.35% | 1,336 |
| Apr 20, 2026 | 156.95 | 156.95 | 151.15 | 152.00 | 152.00 | -1.17% | 892 |
| Apr 17, 2026 | 156.70 | 156.75 | 150.30 | 153.80 | 153.80 | 1.99% | 12,520 |
| Apr 16, 2026 | 154.80 | 154.80 | 149.95 | 150.80 | 150.80 | -0.95% | 5,679 |
| Apr 15, 2026 | 149.50 | 154.95 | 149.50 | 152.25 | 152.25 | 3.92% | 3,401 |
| Apr 13, 2026 | 147.20 | 149.65 | 143.10 | 146.50 | 146.50 | -2.46% | 3,064 |
| Apr 10, 2026 | 152.95 | 152.95 | 149.00 | 150.20 | 150.20 | 2.11% | 5,468 |
| Apr 9, 2026 | 149.50 | 149.50 | 146.50 | 147.10 | 147.10 | -0.17% | 2,365 |
| Apr 8, 2026 | 142.00 | 151.00 | 142.00 | 147.35 | 147.35 | 4.50% | 25,376 |
| Apr 7, 2026 | 141.95 | 142.15 | 139.10 | 141.00 | 141.00 | 1.73% | 6,970 |
| Apr 6, 2026 | 128.10 | 140.95 | 128.10 | 138.60 | 138.60 | 0.76% | 12,194 |
| Apr 2, 2026 | 137.00 | 138.00 | 131.00 | 137.55 | 137.55 | 4.40% | 4,480 |
| Apr 1, 2026 | 125.25 | 133.00 | 125.15 | 131.75 | 131.75 | 5.44% | 2,272 |
| Mar 30, 2026 | 128.50 | 152.00 | 122.15 | 124.95 | 124.95 | -2.61% | 39,859 |
| Mar 27, 2026 | 135.00 | 135.00 | 124.00 | 128.30 | 128.30 | -2.54% | 88,182 |
| Mar 25, 2026 | 142.00 | 142.00 | 129.60 | 131.65 | 131.65 | -1.75% | 50,928 |
| Mar 24, 2026 | 133.90 | 136.00 | 128.00 | 134.00 | 134.00 | 3.08% | 1,004,299 |
| Mar 23, 2026 | 131.90 | 133.55 | 127.25 | 130.00 | 130.00 | -1.44% | 11,884 |
| Mar 20, 2026 | 132.25 | 137.00 | 127.40 | 131.90 | 131.90 | -0.53% | 6,678 |
| Mar 19, 2026 | 141.50 | 141.50 | 129.00 | 132.60 | 132.60 | -2.50% | 7,632 |
| Mar 18, 2026 | 130.15 | 139.90 | 126.55 | 136.00 | 136.00 | 4.49% | 21,195 |
| Mar 17, 2026 | 134.75 | 135.00 | 128.85 | 130.15 | 130.15 | -2.36% | 136,432 |
| Mar 16, 2026 | 134.05 | 134.10 | 131.05 | 133.30 | 133.30 | -0.78% | 16,084 |
| Mar 13, 2026 | 135.50 | 140.00 | 133.25 | 134.35 | 134.35 | -0.56% | 19,623 |