Aavas Financiers Limited (BOM:541988)
India · Delayed Price · Currency is INR 1,497.95
+17.05 (1.15%)
At close: Jul 20, 2026
BOM:541988 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1,482.55 | 1,513.70 | 1,477.00 | 1,497.95 | 1,497.95 | 1.15% | 20,847 |
| Jul 17, 2026 | 1,496.40 | 1,508.55 | 1,478.20 | 1,480.90 | 1,480.90 | -1.57% | 4,457 |
| Jul 16, 2026 | 1,498.00 | 1,509.10 | 1,477.50 | 1,504.55 | 1,504.55 | 0.26% | 389,691 |
| Jul 15, 2026 | 1,450.00 | 1,511.00 | 1,450.00 | 1,500.60 | 1,500.60 | 3.64% | 9,970 |
| Jul 14, 2026 | 1,500.05 | 1,500.05 | 1,439.60 | 1,447.85 | 1,447.85 | -3.32% | 59,969 |
| Jul 13, 2026 | 1,520.60 | 1,525.00 | 1,490.75 | 1,497.60 | 1,497.60 | -1.62% | 2,543 |
| Jul 10, 2026 | 1,515.00 | 1,535.00 | 1,501.65 | 1,522.30 | 1,522.30 | 1.11% | 6,542 |
| Jul 9, 2026 | 1,502.30 | 1,515.95 | 1,494.80 | 1,505.65 | 1,505.65 | 0.89% | 1,778 |
| Jul 8, 2026 | 1,495.10 | 1,513.75 | 1,474.50 | 1,492.40 | 1,492.40 | -0.80% | 5,471 |
| Jul 7, 2026 | 1,528.55 | 1,530.00 | 1,495.00 | 1,504.45 | 1,504.45 | -0.73% | 67,176 |
| Jul 6, 2026 | 1,497.50 | 1,519.00 | 1,497.50 | 1,515.50 | 1,515.50 | 0.67% | 2,144 |
| Jul 3, 2026 | 1,505.65 | 1,526.15 | 1,493.90 | 1,505.35 | 1,505.35 | -0.02% | 6,036 |
| Jul 2, 2026 | 1,517.15 | 1,528.90 | 1,500.90 | 1,505.70 | 1,505.70 | -0.57% | 2,495 |
| Jul 1, 2026 | 1,517.85 | 1,542.90 | 1,492.45 | 1,514.30 | 1,514.30 | -0.51% | 11,252 |
| Jun 30, 2026 | 1,494.35 | 1,533.85 | 1,484.65 | 1,522.00 | 1,522.00 | 3.07% | 4,506 |
| Jun 29, 2026 | 1,484.50 | 1,500.00 | 1,468.00 | 1,476.70 | 1,476.70 | -0.80% | 10,602 |
| Jun 25, 2026 | 1,485.25 | 1,500.00 | 1,471.00 | 1,488.55 | 1,488.55 | 0.38% | 178,911 |
| Jun 24, 2026 | 1,450.95 | 1,494.00 | 1,450.95 | 1,482.95 | 1,482.95 | 2.14% | 5,796 |
| Jun 23, 2026 | 1,441.50 | 1,475.90 | 1,440.00 | 1,451.90 | 1,451.90 | -0.96% | 5,643 |
| Jun 22, 2026 | 1,371.45 | 1,494.05 | 1,351.00 | 1,465.90 | 1,465.90 | -0.43% | 314,046 |
| Jun 19, 2026 | 1,466.65 | 1,485.50 | 1,450.75 | 1,472.30 | 1,472.30 | 0.34% | 6,971 |
| Jun 18, 2026 | 1,455.95 | 1,475.00 | 1,446.30 | 1,467.25 | 1,467.25 | 1.03% | 7,279 |
| Jun 17, 2026 | 1,392.90 | 1,460.00 | 1,392.90 | 1,452.30 | 1,452.30 | 4.29% | 9,198 |
| Jun 16, 2026 | 1,401.05 | 1,417.00 | 1,380.00 | 1,392.60 | 1,392.60 | -0.61% | 3,335 |
| Jun 15, 2026 | 1,407.05 | 1,424.00 | 1,393.95 | 1,401.10 | 1,401.10 | -0.17% | 11,085 |
| Jun 12, 2026 | 1,367.80 | 1,443.35 | 1,349.65 | 1,403.50 | 1,403.50 | 6.32% | 113,318 |
| Jun 11, 2026 | 1,287.55 | 1,366.10 | 1,287.45 | 1,320.10 | 1,320.10 | 1.66% | 901,407 |
| Jun 10, 2026 | 1,270.10 | 1,310.00 | 1,258.55 | 1,298.50 | 1,298.50 | 3.12% | 111,934 |
| Jun 9, 2026 | 1,259.65 | 1,268.35 | 1,249.05 | 1,259.20 | 1,259.20 | -0.08% | 458,980 |
| Jun 8, 2026 | 1,282.60 | 1,282.60 | 1,252.00 | 1,260.25 | 1,260.25 | -2.89% | 42,710 |
| Jun 5, 2026 | 1,300.85 | 1,318.65 | 1,287.00 | 1,297.80 | 1,297.80 | -0.23% | 5,282 |
| Jun 4, 2026 | 1,309.35 | 1,318.85 | 1,293.70 | 1,300.80 | 1,300.80 | -0.76% | 2,375 |
| Jun 3, 2026 | 1,297.60 | 1,318.75 | 1,294.95 | 1,310.80 | 1,310.80 | 1.07% | 2,471 |
| Jun 2, 2026 | 1,309.70 | 1,311.00 | 1,287.00 | 1,296.95 | 1,296.95 | -2.08% | 82,131 |
| Jun 1, 2026 | 1,313.05 | 1,341.80 | 1,306.00 | 1,324.50 | 1,324.50 | -1.85% | 5,272 |
| May 29, 2026 | 1,365.30 | 1,380.80 | 1,327.00 | 1,349.45 | 1,349.45 | -1.25% | 3,256 |
| May 27, 2026 | 1,384.90 | 1,401.35 | 1,363.25 | 1,366.55 | 1,366.55 | -2.11% | 7,100 |
| May 26, 2026 | 1,371.05 | 1,406.60 | 1,368.65 | 1,396.00 | 1,396.00 | 1.54% | 3,486 |
| May 25, 2026 | 1,391.85 | 1,418.85 | 1,361.60 | 1,374.80 | 1,374.80 | -1.72% | 5,961 |
| May 22, 2026 | 1,366.85 | 1,413.40 | 1,358.25 | 1,398.85 | 1,398.85 | 2.23% | 2,225 |
| May 21, 2026 | 1,367.85 | 1,383.00 | 1,348.80 | 1,368.35 | 1,368.35 | 0.80% | 103,419 |
| May 20, 2026 | 1,317.95 | 1,371.95 | 1,317.90 | 1,357.50 | 1,357.50 | 1.67% | 2,637 |
| May 19, 2026 | 1,340.40 | 1,349.00 | 1,325.00 | 1,335.20 | 1,335.20 | -0.39% | 4,022 |
| May 18, 2026 | 1,373.70 | 1,373.70 | 1,328.30 | 1,340.40 | 1,340.40 | -3.03% | 1,613 |
| May 15, 2026 | 1,409.80 | 1,409.80 | 1,376.50 | 1,382.30 | 1,382.30 | -0.99% | 47,965 |
| May 14, 2026 | 1,405.00 | 1,405.00 | 1,380.05 | 1,396.15 | 1,396.15 | -0.40% | 3,051 |
| May 13, 2026 | 1,374.85 | 1,405.15 | 1,345.80 | 1,401.80 | 1,401.80 | 0.99% | 8,881 |
| May 12, 2026 | 1,409.85 | 1,409.85 | 1,379.35 | 1,388.05 | 1,388.05 | -1.16% | 1,725 |
| May 11, 2026 | 1,438.50 | 1,454.00 | 1,399.05 | 1,404.40 | 1,404.40 | -2.74% | 49,306 |
| May 8, 2026 | 1,416.55 | 1,459.95 | 1,415.00 | 1,443.95 | 1,443.95 | 1.71% | 11,964 |