Aavas Financiers Limited (BOM:541988)
India · Delayed Price · Currency is INR 1,310.80
+13.85 (1.07%)
At close: Jun 3, 2026
BOM:541988 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 1,428.70 | 1,444.95 | 1,407.10 | 1,419.70 | 1,419.70 | -1.43% | 10,957 |
| May 6, 2026 | 1,490.10 | 1,492.75 | 1,418.00 | 1,440.25 | 1,440.25 | -0.45% | 18,348 |
| May 5, 2026 | 1,382.35 | 1,459.00 | 1,377.15 | 1,446.75 | 1,446.75 | 4.62% | 116,809 |
| May 4, 2026 | 1,378.70 | 1,392.75 | 1,371.05 | 1,382.90 | 1,382.90 | 0.30% | 2,491 |
| Apr 30, 2026 | 1,378.65 | 1,383.85 | 1,351.50 | 1,378.70 | 1,378.70 | -0.23% | 1,654 |
| Apr 29, 2026 | 1,385.35 | 1,392.90 | 1,364.30 | 1,381.85 | 1,381.85 | 0.45% | 1,395 |
| Apr 28, 2026 | 1,375.85 | 1,385.00 | 1,346.10 | 1,375.65 | 1,375.65 | -0.62% | 2,295 |
| Apr 27, 2026 | 1,390.05 | 1,424.80 | 1,381.55 | 1,384.25 | 1,384.25 | -1.91% | 4,104 |
| Apr 24, 2026 | 1,402.25 | 1,422.70 | 1,389.10 | 1,411.15 | 1,411.15 | - | 152,592 |
| Apr 23, 2026 | 1,381.40 | 1,468.00 | 1,381.40 | 1,411.15 | 1,411.15 | 1.25% | 21,804 |
| Apr 22, 2026 | 1,406.45 | 1,412.55 | 1,389.35 | 1,393.70 | 1,393.70 | -0.37% | 2,501 |
| Apr 21, 2026 | 1,365.05 | 1,419.00 | 1,359.95 | 1,398.85 | 1,398.85 | 3.19% | 9,327 |
| Apr 20, 2026 | 1,364.50 | 1,374.25 | 1,329.70 | 1,355.60 | 1,355.60 | 0.58% | 4,722 |
| Apr 17, 2026 | 1,324.05 | 1,355.10 | 1,314.30 | 1,347.75 | 1,347.75 | 3.17% | 4,139 |
| Apr 16, 2026 | 1,310.45 | 1,318.50 | 1,288.00 | 1,306.35 | 1,306.35 | 1.02% | 21,075 |
| Apr 15, 2026 | 1,307.25 | 1,311.00 | 1,266.60 | 1,293.15 | 1,293.15 | 0.89% | 3,706 |
| Apr 13, 2026 | 1,204.35 | 1,287.50 | 1,191.90 | 1,281.70 | 1,281.70 | 3.04% | 19,777 |
| Apr 10, 2026 | 1,226.55 | 1,246.50 | 1,224.90 | 1,243.90 | 1,243.90 | 1.92% | 3,668 |
| Apr 9, 2026 | 1,219.00 | 1,225.80 | 1,194.85 | 1,220.45 | 1,220.45 | 1.04% | 4,758 |
| Apr 8, 2026 | 1,162.30 | 1,216.25 | 1,132.55 | 1,207.85 | 1,207.85 | 7.38% | 18,735 |
| 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 |