Aavas Financiers Limited (BOM:541988)
India · Delayed Price · Currency is INR 1,207.85
+83.00 (7.38%)
At close: Apr 8, 2026
BOM:541988 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 1,144.70 | 1,153.75 | 1,119.80 | 1,124.85 | 1,124.85 | -2.16% | 6,042 |
| Apr 6, 2026 | 1,156.00 | 1,156.00 | 1,115.30 | 1,149.65 | 1,149.65 | 1.06% | 5,662 |
| Apr 2, 2026 | 1,130.00 | 1,145.00 | 1,103.00 | 1,137.60 | 1,137.60 | 0.50% | 8,444 |
| Apr 1, 2026 | 1,126.25 | 1,137.00 | 1,100.10 | 1,131.95 | 1,131.95 | 4.92% | 11,880 |
| Mar 30, 2026 | 1,050.25 | 1,100.00 | 1,050.25 | 1,078.90 | 1,078.90 | -2.71% | 19,244 |
| Mar 27, 2026 | 1,115.65 | 1,128.30 | 1,097.30 | 1,109.00 | 1,109.00 | -2.25% | 19,571 |
| Mar 25, 2026 | 1,117.35 | 1,161.65 | 1,113.40 | 1,134.50 | 1,134.50 | 1.78% | 38,277 |
| Mar 24, 2026 | 1,087.05 | 1,119.25 | 1,069.30 | 1,114.65 | 1,114.65 | 3.96% | 8,915 |
| Mar 23, 2026 | 1,075.30 | 1,086.75 | 1,060.80 | 1,072.20 | 1,072.20 | -2.48% | 40,651 |
| Mar 20, 2026 | 1,129.25 | 1,129.25 | 1,086.20 | 1,099.45 | 1,099.45 | -0.54% | 14,405 |
| Mar 19, 2026 | 1,113.00 | 1,118.00 | 1,083.05 | 1,105.45 | 1,105.45 | -1.63% | 21,476 |
| Mar 18, 2026 | 1,097.60 | 1,130.95 | 1,097.55 | 1,123.75 | 1,123.75 | 2.01% | 25,296 |
| Mar 17, 2026 | 1,124.35 | 1,127.95 | 1,095.55 | 1,101.60 | 1,101.60 | -2.45% | 24,734 |
| Mar 16, 2026 | 1,158.70 | 1,160.00 | 1,123.70 | 1,129.25 | 1,129.25 | -3.37% | 13,638 |
| Mar 13, 2026 | 1,175.00 | 1,179.95 | 1,145.00 | 1,168.60 | 1,168.60 | -0.89% | 8,173 |
| Mar 12, 2026 | 1,187.85 | 1,201.00 | 1,164.95 | 1,179.15 | 1,179.15 | -2.56% | 6,768 |
| Mar 11, 2026 | 1,224.10 | 1,224.10 | 1,200.50 | 1,210.10 | 1,210.10 | -1.08% | 12,335 |
| Mar 10, 2026 | 1,200.95 | 1,237.15 | 1,180.00 | 1,223.25 | 1,223.25 | 2.00% | 8,729 |
| Mar 9, 2026 | 1,202.00 | 1,212.00 | 1,155.55 | 1,199.30 | 1,199.30 | -2.35% | 25,667 |
| Mar 6, 2026 | 1,218.45 | 1,239.80 | 1,218.00 | 1,228.10 | 1,228.10 | 0.22% | 6,421 |
| Mar 5, 2026 | 1,229.00 | 1,240.00 | 1,212.80 | 1,225.45 | 1,225.45 | -0.52% | 6,255 |
| Mar 4, 2026 | 1,212.40 | 1,247.65 | 1,206.25 | 1,231.85 | 1,231.85 | -0.87% | 23,938 |
| Mar 2, 2026 | 1,190.05 | 1,259.25 | 1,190.05 | 1,242.60 | 1,242.60 | -3.30% | 5,450 |
| Feb 27, 2026 | 1,302.50 | 1,302.50 | 1,262.80 | 1,284.95 | 1,284.95 | -0.59% | 8,204 |
| Feb 26, 2026 | 1,280.15 | 1,305.00 | 1,280.15 | 1,292.55 | 1,292.55 | 0.51% | 7,992 |
| Feb 25, 2026 | 1,267.70 | 1,296.20 | 1,246.55 | 1,286.05 | 1,286.05 | 1.46% | 4,499 |
| Feb 24, 2026 | 1,275.20 | 1,277.85 | 1,255.00 | 1,267.60 | 1,267.60 | -1.42% | 25,973 |
| Feb 23, 2026 | 1,285.25 | 1,289.05 | 1,263.70 | 1,285.90 | 1,285.90 | 0.45% | 13,327 |
| Feb 20, 2026 | 1,285.00 | 1,287.00 | 1,265.65 | 1,280.10 | 1,280.10 | -0.56% | 7,440 |
| Feb 19, 2026 | 1,312.00 | 1,312.00 | 1,278.40 | 1,287.35 | 1,287.35 | -1.39% | 5,621 |
| Feb 18, 2026 | 1,320.35 | 1,321.00 | 1,300.00 | 1,305.55 | 1,305.55 | 0.16% | 109,865 |
| Feb 17, 2026 | 1,304.25 | 1,315.00 | 1,293.10 | 1,303.40 | 1,303.40 | 0.43% | 8,171 |
| Feb 16, 2026 | 1,286.05 | 1,299.45 | 1,266.45 | 1,297.85 | 1,297.85 | 0.90% | 3,673 |
| Feb 13, 2026 | 1,303.15 | 1,303.15 | 1,263.70 | 1,286.25 | 1,286.25 | -1.31% | 4,239 |
| Feb 12, 2026 | 1,316.10 | 1,320.45 | 1,293.20 | 1,303.30 | 1,303.30 | -0.37% | 104,606 |
| Feb 11, 2026 | 1,353.90 | 1,353.90 | 1,296.00 | 1,308.20 | 1,308.20 | -2.53% | 7,842 |
| Feb 10, 2026 | 1,343.85 | 1,353.00 | 1,324.85 | 1,342.20 | 1,342.20 | 1.23% | 8,124 |
| Feb 9, 2026 | 1,303.00 | 1,339.00 | 1,282.00 | 1,325.95 | 1,325.95 | 1.86% | 20,153 |
| Feb 6, 2026 | 1,381.40 | 1,381.40 | 1,276.15 | 1,301.70 | 1,301.70 | -5.45% | 31,020 |
| Feb 5, 2026 | 1,421.75 | 1,426.90 | 1,375.00 | 1,376.80 | 1,376.80 | -3.03% | 5,305 |
| Feb 4, 2026 | 1,430.60 | 1,430.60 | 1,411.85 | 1,419.85 | 1,419.85 | -0.75% | 7,861 |
| Feb 3, 2026 | 1,451.25 | 1,474.30 | 1,412.05 | 1,430.60 | 1,430.60 | -1.14% | 14,009 |
| Feb 2, 2026 | 1,427.20 | 1,461.85 | 1,410.10 | 1,447.05 | 1,447.05 | -0.38% | 7,695 |
| Feb 1, 2026 | 1,451.05 | 1,475.05 | 1,437.85 | 1,452.55 | 1,452.55 | -0.21% | 2,911 |
| Jan 30, 2026 | 1,462.15 | 1,485.20 | 1,435.00 | 1,455.55 | 1,455.55 | -0.51% | 6,233 |
| Jan 29, 2026 | 1,474.95 | 1,484.30 | 1,458.00 | 1,463.05 | 1,463.05 | -1.92% | 3,611 |
| Jan 28, 2026 | 1,445.65 | 1,518.00 | 1,445.65 | 1,491.75 | 1,491.75 | 0.39% | 14,981 |
| Jan 27, 2026 | 1,476.10 | 1,499.95 | 1,475.30 | 1,485.95 | 1,485.95 | 0.58% | 4,729 |
| 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 |