Aavas Financiers Limited (BOM:541988)
India · Delayed Price · Currency is INR 1,649.40
-11.30 (-0.68%)
At close: Sep 17, 2025
Aavas Financiers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,640.05 | 1,677.00 | 1,640.05 | 1,670.40 | 1,670.40 | 1.24% | 42,158 |
| Sep 18, 2025 | 1,650.65 | 1,661.45 | 1,640.75 | 1,649.90 | 1,649.90 | 0.03% | 26,720 |
| Sep 17, 2025 | 1,660.70 | 1,674.80 | 1,646.50 | 1,649.40 | 1,649.40 | -0.68% | 3,744 |
| Sep 16, 2025 | 1,671.80 | 1,678.95 | 1,646.55 | 1,660.70 | 1,660.70 | -0.66% | 93,886 |
| Sep 15, 2025 | 1,639.95 | 1,685.95 | 1,635.75 | 1,671.80 | 1,671.80 | 2.37% | 9,008 |
| Sep 12, 2025 | 1,602.15 | 1,646.55 | 1,602.15 | 1,633.15 | 1,633.15 | 0.90% | 2,533 |
| Sep 11, 2025 | 1,613.10 | 1,632.00 | 1,594.95 | 1,618.60 | 1,618.60 | 1.16% | 10,466 |
| Sep 10, 2025 | 1,577.45 | 1,603.80 | 1,577.45 | 1,600.00 | 1,600.00 | 0.96% | 4,027 |
| Sep 9, 2025 | 1,600.00 | 1,600.00 | 1,579.05 | 1,584.85 | 1,584.85 | -0.66% | 8,766 |
| Sep 8, 2025 | 1,590.25 | 1,607.85 | 1,576.85 | 1,595.30 | 1,595.30 | 0.26% | 4,480 |
| Sep 5, 2025 | 1,584.95 | 1,600.50 | 1,560.70 | 1,591.15 | 1,591.15 | 1.10% | 5,298 |
| Sep 4, 2025 | 1,590.55 | 1,616.00 | 1,568.35 | 1,573.90 | 1,573.90 | -1.70% | 13,964 |
| Sep 3, 2025 | 1,536.45 | 1,619.60 | 1,528.00 | 1,601.05 | 1,601.05 | 4.63% | 27,105 |
| Sep 2, 2025 | 1,534.10 | 1,539.00 | 1,518.40 | 1,530.25 | 1,530.25 | 0.20% | 4,650 |
| Sep 1, 2025 | 1,522.05 | 1,546.90 | 1,520.15 | 1,527.20 | 1,527.20 | 0.45% | 11,452 |
| Aug 29, 2025 | 1,543.00 | 1,543.80 | 1,518.00 | 1,520.35 | 1,520.35 | -1.34% | 1,156,984 |
| Aug 28, 2025 | 1,581.00 | 1,581.95 | 1,533.20 | 1,541.00 | 1,541.00 | -2.12% | 18,167 |
| Aug 26, 2025 | 1,630.00 | 1,633.05 | 1,562.30 | 1,574.30 | 1,574.30 | -3.48% | 5,979 |
| Aug 25, 2025 | 1,647.05 | 1,666.00 | 1,626.55 | 1,631.05 | 1,631.05 | -1.16% | 17,544 |
| Aug 22, 2025 | 1,648.95 | 1,662.45 | 1,631.00 | 1,650.25 | 1,650.25 | 0.79% | 13,248 |
| Aug 21, 2025 | 1,696.95 | 1,696.95 | 1,635.00 | 1,637.25 | 1,637.25 | -2.64% | 7,296 |
| Aug 20, 2025 | 1,719.95 | 1,722.65 | 1,680.00 | 1,681.70 | 1,681.70 | 0.03% | 6,847 |
| Aug 19, 2025 | 1,707.95 | 1,712.20 | 1,623.30 | 1,681.25 | 1,681.25 | 0.60% | 19,786 |
| Aug 18, 2025 | 1,694.40 | 1,705.40 | 1,665.35 | 1,671.30 | 1,671.30 | 0.86% | 5,993 |
| Aug 14, 2025 | 1,681.30 | 1,694.45 | 1,647.50 | 1,657.10 | 1,657.10 | -1.48% | 9,723 |
| Aug 13, 2025 | 1,725.05 | 1,745.60 | 1,674.70 | 1,681.95 | 1,681.95 | -2.52% | 413,487 |
| Aug 12, 2025 | 1,710.25 | 1,738.00 | 1,706.25 | 1,725.45 | 1,725.45 | 0.71% | 5,918 |
| Aug 11, 2025 | 1,704.55 | 1,748.60 | 1,704.55 | 1,713.35 | 1,713.35 | 0.01% | 10,767 |
| Aug 8, 2025 | 1,690.95 | 1,723.50 | 1,663.50 | 1,713.10 | 1,713.10 | 1.81% | 11,998 |
| Aug 7, 2025 | 1,672.90 | 1,695.15 | 1,668.75 | 1,682.70 | 1,682.70 | -1.28% | 4,669 |
| Aug 6, 2025 | 1,702.00 | 1,727.85 | 1,684.20 | 1,704.60 | 1,704.60 | -0.36% | 8,786 |
| Aug 5, 2025 | 1,705.55 | 1,720.00 | 1,697.70 | 1,710.70 | 1,710.70 | 0.16% | 2,480 |
| Aug 4, 2025 | 1,675.00 | 1,716.00 | 1,658.30 | 1,707.95 | 1,707.95 | 1.64% | 13,233 |
| Aug 1, 2025 | 1,706.10 | 1,721.65 | 1,666.05 | 1,680.45 | 1,680.45 | -2.46% | 9,396 |
| Jul 31, 2025 | 1,741.80 | 1,765.85 | 1,712.00 | 1,722.75 | 1,722.75 | -2.10% | 11,923 |
| Jul 30, 2025 | 1,758.00 | 1,785.20 | 1,754.70 | 1,759.70 | 1,759.70 | -0.07% | 7,877 |
| Jul 29, 2025 | 1,802.05 | 1,806.75 | 1,733.85 | 1,760.90 | 1,760.90 | -2.41% | 6,177 |
| Jul 28, 2025 | 1,836.05 | 1,856.00 | 1,800.80 | 1,804.30 | 1,804.30 | -2.27% | 10,037 |
| Jul 25, 2025 | 1,878.55 | 1,878.55 | 1,826.00 | 1,846.15 | 1,846.15 | -1.24% | 1,875 |
| Jul 24, 2025 | 1,909.65 | 1,910.00 | 1,864.95 | 1,869.25 | 1,869.25 | -1.62% | 2,610 |
| Jul 23, 2025 | 1,904.80 | 1,919.95 | 1,881.40 | 1,899.95 | 1,899.95 | -0.22% | 8,050 |
| Jul 22, 2025 | 1,935.50 | 1,935.55 | 1,901.20 | 1,904.15 | 1,904.15 | -1.13% | 1,239 |
| Jul 21, 2025 | 1,949.85 | 1,949.85 | 1,886.10 | 1,925.85 | 1,925.85 | 1.20% | 3,844 |
| Jul 18, 2025 | 1,935.75 | 1,944.05 | 1,885.00 | 1,903.10 | 1,903.10 | -1.24% | 5,813 |
| Jul 17, 2025 | 1,924.30 | 1,960.25 | 1,916.30 | 1,927.00 | 1,927.00 | 0.96% | 3,603 |
| Jul 16, 2025 | 1,951.90 | 1,958.40 | 1,903.90 | 1,908.65 | 1,908.65 | -2.22% | 5,461 |
| Jul 15, 2025 | 1,986.55 | 1,996.70 | 1,942.90 | 1,951.90 | 1,951.90 | -1.74% | 5,247 |
| Jul 14, 2025 | 1,993.75 | 2,013.55 | 1,949.05 | 1,986.55 | 1,986.55 | -1.44% | 16,756 |
| Jul 11, 2025 | 1,944.00 | 2,040.00 | 1,905.05 | 2,015.55 | 2,015.55 | 3.14% | 11,691 |
| Jul 10, 2025 | 1,963.45 | 1,993.95 | 1,931.45 | 1,954.20 | 1,954.20 | -0.65% | 8,509 |