Aavas Financiers Limited (BOM:541988)
India · Delayed Price · Currency is INR 1,463.60
+76.50 (5.52%)
At close: Jan 22, 2026
Aavas Financiers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,463.60 | 1,512.00 | 1,455.20 | 1,477.35 | 1,477.35 | 0.94% | 23,169 |
| Jan 22, 2026 | 1,389.95 | 1,465.75 | 1,389.95 | 1,463.60 | 1,463.60 | 5.52% | 7,462 |
| Jan 21, 2026 | 1,376.00 | 1,400.00 | 1,352.00 | 1,387.10 | 1,387.10 | 0.14% | 21,600 |
| Jan 20, 2026 | 1,411.80 | 1,412.95 | 1,377.30 | 1,385.10 | 1,385.10 | -1.89% | 31,316 |
| Jan 19, 2026 | 1,432.75 | 1,432.75 | 1,404.75 | 1,411.75 | 1,411.75 | -1.59% | 106,009 |
| Jan 16, 2026 | 1,467.80 | 1,467.80 | 1,424.10 | 1,434.60 | 1,434.60 | -0.58% | 5,679 |
| Jan 14, 2026 | 1,425.60 | 1,470.05 | 1,425.60 | 1,443.00 | 1,443.00 | -0.28% | 417,411 |
| Jan 13, 2026 | 1,462.00 | 1,462.05 | 1,435.10 | 1,447.05 | 1,447.05 | -0.29% | 1,909 |
| Jan 12, 2026 | 1,424.35 | 1,460.40 | 1,413.95 | 1,451.25 | 1,451.25 | 0.17% | 8,018 |
| Jan 9, 2026 | 1,440.65 | 1,461.85 | 1,424.00 | 1,448.80 | 1,448.80 | -0.75% | 6,466 |
| Jan 8, 2026 | 1,466.80 | 1,480.40 | 1,444.20 | 1,459.80 | 1,459.80 | -0.47% | 2,651 |
| Jan 7, 2026 | 1,462.35 | 1,472.00 | 1,450.10 | 1,466.75 | 1,466.75 | 0.29% | 7,284 |
| Jan 6, 2026 | 1,435.35 | 1,467.10 | 1,430.00 | 1,462.45 | 1,462.45 | 1.61% | 58,761 |
| Jan 5, 2026 | 1,442.60 | 1,448.35 | 1,433.30 | 1,439.25 | 1,439.25 | -0.33% | 10,233 |
| Jan 2, 2026 | 1,447.05 | 1,455.65 | 1,419.00 | 1,443.95 | 1,443.95 | -1.03% | 13,399 |
| Jan 1, 2026 | 1,460.00 | 1,472.70 | 1,455.00 | 1,459.00 | 1,459.00 | -0.37% | 56,691 |
| Dec 31, 2025 | 1,459.50 | 1,477.60 | 1,457.15 | 1,464.35 | 1,464.35 | -0.09% | 4,281 |
| Dec 30, 2025 | 1,456.05 | 1,484.90 | 1,456.00 | 1,465.65 | 1,465.65 | -0.68% | 4,207 |
| Dec 29, 2025 | 1,480.95 | 1,486.10 | 1,456.00 | 1,475.65 | 1,475.65 | -0.26% | 4,586 |
| Dec 26, 2025 | 1,547.55 | 1,547.55 | 1,477.05 | 1,479.50 | 1,479.50 | -2.03% | 5,534 |
| Dec 24, 2025 | 1,490.00 | 1,516.35 | 1,471.60 | 1,510.20 | 1,510.20 | 1.81% | 16,942 |
| Dec 23, 2025 | 1,467.00 | 1,491.00 | 1,456.50 | 1,483.35 | 1,483.35 | 1.72% | 14,379 |
| Dec 22, 2025 | 1,463.45 | 1,473.45 | 1,451.65 | 1,458.30 | 1,458.30 | -0.09% | 9,029 |
| Dec 19, 2025 | 1,454.95 | 1,466.80 | 1,435.10 | 1,459.55 | 1,459.55 | 0.34% | 8,987 |
| Dec 18, 2025 | 1,466.05 | 1,471.55 | 1,447.55 | 1,454.60 | 1,454.60 | -1.24% | 88,359 |
| Dec 17, 2025 | 1,489.00 | 1,491.65 | 1,457.05 | 1,472.90 | 1,472.90 | -0.99% | 12,165 |
| Dec 16, 2025 | 1,549.25 | 1,549.25 | 1,468.20 | 1,487.65 | 1,487.65 | -4.01% | 95,886 |
| Dec 15, 2025 | 1,567.85 | 1,567.85 | 1,534.15 | 1,549.75 | 1,549.75 | -1.15% | 3,703 |
| Dec 12, 2025 | 1,567.90 | 1,574.00 | 1,547.00 | 1,567.85 | 1,567.85 | 0.60% | 7,379 |
| Dec 11, 2025 | 1,521.40 | 1,567.30 | 1,513.90 | 1,558.45 | 1,558.45 | 1.23% | 3,573 |
| Dec 10, 2025 | 1,548.40 | 1,552.05 | 1,521.00 | 1,539.50 | 1,539.50 | -0.57% | 3,327 |
| Dec 9, 2025 | 1,498.95 | 1,554.00 | 1,481.65 | 1,548.40 | 1,548.40 | 3.45% | 17,414 |
| Dec 8, 2025 | 1,510.95 | 1,510.95 | 1,478.45 | 1,496.75 | 1,496.75 | -0.28% | 17,322 |
| Dec 5, 2025 | 1,482.55 | 1,511.10 | 1,451.00 | 1,500.95 | 1,500.95 | 1.36% | 12,638 |
| Dec 4, 2025 | 1,465.95 | 1,498.40 | 1,460.80 | 1,480.75 | 1,480.75 | 1.01% | 18,544 |
| Dec 3, 2025 | 1,514.90 | 1,515.20 | 1,457.00 | 1,465.95 | 1,465.95 | -3.23% | 24,172 |
| Dec 2, 2025 | 1,513.75 | 1,523.60 | 1,502.10 | 1,514.90 | 1,514.90 | 0.03% | 4,499 |
| Dec 1, 2025 | 1,557.00 | 1,557.95 | 1,510.90 | 1,514.50 | 1,514.50 | -2.16% | 14,897 |
| Nov 28, 2025 | 1,580.00 | 1,580.00 | 1,544.35 | 1,548.00 | 1,548.00 | -1.88% | 13,754 |
| Nov 27, 2025 | 1,594.40 | 1,604.60 | 1,573.85 | 1,577.60 | 1,577.60 | -1.05% | 11,321 |
| Nov 26, 2025 | 1,630.00 | 1,632.30 | 1,590.50 | 1,594.40 | 1,594.40 | -1.72% | 9,938 |
| Nov 25, 2025 | 1,664.95 | 1,664.95 | 1,610.25 | 1,622.25 | 1,622.25 | -2.84% | 12,351 |
| Nov 24, 2025 | 1,634.95 | 1,706.25 | 1,614.00 | 1,669.60 | 1,669.60 | 2.12% | 23,953 |
| Nov 21, 2025 | 1,628.05 | 1,639.75 | 1,609.00 | 1,634.95 | 1,634.95 | -0.02% | 1,860 |
| Nov 20, 2025 | 1,631.45 | 1,647.15 | 1,627.95 | 1,635.25 | 1,635.25 | -0.37% | 2,358 |
| Nov 19, 2025 | 1,668.70 | 1,668.70 | 1,624.05 | 1,641.30 | 1,641.30 | -1.76% | 5,892 |
| Nov 18, 2025 | 1,718.70 | 1,718.70 | 1,641.95 | 1,670.70 | 1,670.70 | -1.22% | 11,037 |
| Nov 17, 2025 | 1,722.95 | 1,722.95 | 1,669.70 | 1,691.25 | 1,691.25 | -1.18% | 6,015 |
| Nov 14, 2025 | 1,732.05 | 1,754.95 | 1,695.05 | 1,711.45 | 1,711.45 | -1.49% | 10,349 |
| Nov 13, 2025 | 1,704.35 | 1,774.95 | 1,697.85 | 1,737.35 | 1,737.35 | 1.98% | 7,944 |