Available Finance Limited (BOM:531310)
India · Delayed Price · Currency is INR 141.35
+0.10 (0.07%)
At close: Jul 31, 2026
Available Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 152.80 | 153.65 | 150.35 | 152.15 | 152.15 | -0.98% | 2,010 |
| Jun 10, 2026 | 157.00 | 157.00 | 152.00 | 153.65 | 153.65 | -0.23% | 1,197 |
| Jun 9, 2026 | 151.20 | 157.05 | 151.20 | 154.00 | 154.00 | 0.72% | 2,252 |
| Jun 8, 2026 | 155.40 | 157.05 | 151.10 | 152.90 | 152.90 | 0.10% | 5,438 |
| Jun 5, 2026 | 155.00 | 158.55 | 151.00 | 152.75 | 152.75 | -1.20% | 9,315 |
| Jun 4, 2026 | 155.80 | 159.00 | 152.20 | 154.60 | 154.60 | -0.45% | 1,921 |
| Jun 3, 2026 | 159.00 | 160.50 | 155.30 | 155.30 | 155.30 | -2.33% | 676 |
| Jun 2, 2026 | 158.00 | 159.50 | 157.50 | 159.00 | 159.00 | 0.63% | 129 |
| Jun 1, 2026 | 160.00 | 160.00 | 153.90 | 158.00 | 158.00 | -1.25% | 625 |
| 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 |