Aavas Financiers Limited (BOM:541988)
India · Delayed Price · Currency is INR 1,355.05
-10.05 (-0.74%)
At close: Aug 21, 2026
BOM:541988 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,360.45 | 1,365.15 | 1,350.50 | 1,355.05 | 1,355.05 | -0.74% | 4,878 |
| Aug 20, 2026 | 1,378.85 | 1,378.85 | 1,356.00 | 1,365.10 | 1,365.10 | -0.75% | 6,602 |
| Aug 19, 2026 | 1,406.70 | 1,406.70 | 1,365.40 | 1,375.45 | 1,375.45 | -0.85% | 6,524 |
| Aug 18, 2026 | 1,381.00 | 1,393.00 | 1,371.00 | 1,387.20 | 1,387.20 | -0.18% | 237,012 |
| Aug 17, 2026 | 1,415.40 | 1,415.40 | 1,380.10 | 1,389.75 | 1,389.75 | -0.44% | 4,687 |
| Aug 14, 2026 | 1,425.75 | 1,425.80 | 1,386.55 | 1,395.85 | 1,395.85 | -2.48% | 115,722 |
| Aug 13, 2026 | 1,422.95 | 1,444.00 | 1,404.65 | 1,431.30 | 1,431.30 | 1.04% | 22,073 |
| Aug 12, 2026 | 1,413.65 | 1,431.25 | 1,388.40 | 1,416.60 | 1,416.60 | 1.29% | 108,645 |
| Aug 11, 2026 | 1,419.25 | 1,440.00 | 1,378.00 | 1,398.50 | 1,398.50 | -0.46% | 61,128 |
| Aug 10, 2026 | 1,370.90 | 1,418.25 | 1,365.00 | 1,405.00 | 1,405.00 | 2.55% | 7,462 |
| Aug 7, 2026 | 1,385.80 | 1,395.00 | 1,355.60 | 1,370.00 | 1,370.00 | -0.56% | 7,327 |
| Aug 6, 2026 | 1,393.40 | 1,396.00 | 1,367.70 | 1,377.70 | 1,377.70 | 0.07% | 5,841 |
| Aug 5, 2026 | 1,412.15 | 1,412.15 | 1,368.05 | 1,376.70 | 1,376.70 | -1.01% | 2,223 |
| Aug 4, 2026 | 1,437.75 | 1,449.90 | 1,387.00 | 1,390.70 | 1,390.70 | -3.22% | 1,753 |
| Aug 3, 2026 | 1,357.40 | 1,452.00 | 1,350.00 | 1,436.90 | 1,436.90 | 5.54% | 14,796 |
| Jul 31, 2026 | 1,361.65 | 1,370.15 | 1,355.00 | 1,361.50 | 1,361.50 | -0.01% | 1,023 |
| Jul 30, 2026 | 1,384.95 | 1,385.00 | 1,356.75 | 1,361.65 | 1,361.65 | -2.03% | 3,045 |
| Jul 29, 2026 | 1,380.05 | 1,392.50 | 1,370.80 | 1,389.90 | 1,389.90 | 1.05% | 1,481 |
| Jul 28, 2026 | 1,389.20 | 1,389.20 | 1,367.45 | 1,375.40 | 1,375.40 | -1.07% | 1,839 |
| Jul 27, 2026 | 1,378.70 | 1,398.70 | 1,378.70 | 1,390.25 | 1,390.25 | 0.78% | 4,413 |
| Jul 24, 2026 | 1,370.00 | 1,400.90 | 1,339.90 | 1,379.55 | 1,379.55 | -0.56% | 9,482 |
| Jul 23, 2026 | 1,424.00 | 1,429.05 | 1,380.50 | 1,387.25 | 1,387.25 | -3.76% | 5,248 |
| Jul 22, 2026 | 1,534.45 | 1,540.00 | 1,424.45 | 1,441.40 | 1,441.40 | -5.24% | 19,210 |
| Jul 21, 2026 | 1,492.65 | 1,528.65 | 1,484.45 | 1,521.05 | 1,521.05 | 1.54% | 4,269 |
| 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 |