Aavas Financiers Limited (BOM:541988)
India · Delayed Price · Currency is INR 1,653.05
+3.15 (0.19%)
At close: Nov 3, 2025
Aavas Financiers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,669.50 | 1,702.00 | 1,648.15 | 1,649.90 | 1,649.90 | -1.81% | 3,731 |
| Oct 30, 2025 | 1,665.15 | 1,687.55 | 1,648.30 | 1,680.25 | 1,680.25 | 0.92% | 2,218 |
| Oct 29, 2025 | 1,653.90 | 1,669.00 | 1,650.20 | 1,665.00 | 1,665.00 | 0.16% | 2,880 |
| Oct 28, 2025 | 1,658.30 | 1,667.50 | 1,649.45 | 1,662.35 | 1,662.35 | 0.62% | 3,635 |
| Oct 27, 2025 | 1,696.25 | 1,703.35 | 1,649.25 | 1,652.15 | 1,652.15 | -2.08% | 6,589 |
| Oct 24, 2025 | 1,660.25 | 1,727.00 | 1,660.25 | 1,687.20 | 1,687.20 | 1.07% | 21,075 |
| Oct 23, 2025 | 1,631.00 | 1,685.40 | 1,631.00 | 1,669.40 | 1,669.40 | 3.05% | 7,312 |
| Oct 21, 2025 | 1,585.05 | 1,632.00 | 1,585.05 | 1,620.05 | 1,620.05 | -0.03% | 5,764 |
| Oct 20, 2025 | 1,585.65 | 1,650.90 | 1,585.65 | 1,620.60 | 1,620.60 | 0.93% | 5,846 |
| Oct 17, 2025 | 1,597.00 | 1,610.00 | 1,595.35 | 1,605.70 | 1,605.70 | 0.13% | 3,054 |
| Oct 16, 2025 | 1,585.15 | 1,614.35 | 1,584.60 | 1,603.55 | 1,603.55 | 1.20% | 4,639 |
| Oct 15, 2025 | 1,600.05 | 1,605.25 | 1,578.00 | 1,584.50 | 1,584.50 | -0.86% | 8,899 |
| Oct 14, 2025 | 1,637.95 | 1,637.95 | 1,590.00 | 1,598.30 | 1,598.30 | -1.26% | 2,813 |
| Oct 13, 2025 | 1,612.50 | 1,645.00 | 1,612.50 | 1,618.70 | 1,618.70 | -0.81% | 14,074 |
| Oct 10, 2025 | 1,620.95 | 1,642.10 | 1,611.50 | 1,631.85 | 1,631.85 | 0.44% | 11,338 |
| Oct 9, 2025 | 1,635.30 | 1,659.90 | 1,615.20 | 1,624.75 | 1,624.75 | -2.59% | 11,126 |
| Oct 8, 2025 | 1,698.95 | 1,698.95 | 1,663.25 | 1,667.95 | 1,667.95 | -0.33% | 2,231 |
| Oct 7, 2025 | 1,671.80 | 1,687.70 | 1,658.30 | 1,673.40 | 1,673.40 | 0.13% | 3,775 |
| Oct 6, 2025 | 1,631.35 | 1,683.70 | 1,631.35 | 1,671.20 | 1,671.20 | 0.57% | 3,954 |
| Oct 3, 2025 | 1,625.55 | 1,669.00 | 1,625.55 | 1,661.80 | 1,661.80 | 1.32% | 8,681 |
| Oct 1, 2025 | 1,640.70 | 1,649.20 | 1,606.55 | 1,640.20 | 1,640.20 | 0.41% | 2,525 |
| Sep 30, 2025 | 1,638.80 | 1,651.00 | 1,610.00 | 1,633.55 | 1,633.55 | 1.39% | 10,847 |
| Sep 29, 2025 | 1,614.80 | 1,641.15 | 1,587.05 | 1,611.10 | 1,611.10 | 2.30% | 28,349 |
| Sep 26, 2025 | 1,615.00 | 1,615.00 | 1,559.85 | 1,574.95 | 1,574.95 | -3.12% | 4,448 |
| Sep 25, 2025 | 1,680.95 | 1,680.95 | 1,612.00 | 1,625.60 | 1,625.60 | -2.62% | 3,843 |
| Sep 24, 2025 | 1,646.15 | 1,676.60 | 1,646.15 | 1,669.40 | 1,669.40 | 0.82% | 7,755 |
| Sep 23, 2025 | 1,679.30 | 1,681.30 | 1,652.55 | 1,655.80 | 1,655.80 | -1.34% | 2,155 |
| Sep 22, 2025 | 1,651.05 | 1,701.05 | 1,651.05 | 1,678.25 | 1,678.25 | 0.47% | 6,208 |
| 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 |