Aavas Financiers Limited (BOM:541988)
India · Delayed Price · Currency is INR 1,179.15
-30.95 (-2.56%)
At close: Mar 12, 2026
Aavas Financiers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |