Aavas Financiers Limited (BOM:541988)
India · Delayed Price · Currency is INR 1,281.20
-9.25 (-0.72%)
At close: Sep 18, 2026
BOM:541988 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,295.00 | 1,303.00 | 1,273.00 | 1,281.20 | 1,281.20 | -0.72% | 5,414 |
| Sep 17, 2026 | 1,285.00 | 1,301.50 | 1,284.15 | 1,290.45 | 1,290.45 | 0.71% | 44,991 |
| Sep 16, 2026 | 1,263.60 | 1,288.00 | 1,253.70 | 1,281.40 | 1,281.40 | 0.98% | 4,350 |
| Sep 15, 2026 | 1,268.80 | 1,290.00 | 1,262.20 | 1,269.00 | 1,269.00 | -0.48% | 9,607 |
| Sep 11, 2026 | 1,284.35 | 1,284.35 | 1,258.00 | 1,275.10 | 1,275.10 | -1.02% | 9,130 |
| Sep 10, 2026 | 1,279.35 | 1,305.15 | 1,279.35 | 1,288.30 | 1,288.30 | -0.36% | 5,289 |
| Sep 9, 2026 | 1,288.05 | 1,304.00 | 1,281.00 | 1,292.95 | 1,292.95 | -0.09% | 13,497 |
| Sep 8, 2026 | 1,305.05 | 1,311.80 | 1,291.15 | 1,294.10 | 1,294.10 | -0.88% | 2,221 |
| Sep 7, 2026 | 1,296.50 | 1,309.70 | 1,285.60 | 1,305.65 | 1,305.65 | 0.16% | 74,974 |
| Sep 4, 2026 | 1,299.95 | 1,318.35 | 1,299.95 | 1,303.60 | 1,303.60 | 0.41% | 10,139 |
| Sep 3, 2026 | 1,271.50 | 1,304.70 | 1,262.20 | 1,298.25 | 1,298.25 | 3.15% | 159,125 |
| Sep 2, 2026 | 1,248.20 | 1,287.90 | 1,237.15 | 1,258.65 | 1,258.65 | 0.84% | 6,644 |
| Sep 1, 2026 | 1,260.30 | 1,269.70 | 1,237.35 | 1,248.20 | 1,248.20 | -1.07% | 13,163 |
| Aug 31, 2026 | 1,272.10 | 1,322.00 | 1,254.50 | 1,261.75 | 1,261.75 | -1.19% | 15,093 |
| Aug 28, 2026 | 1,280.00 | 1,333.00 | 1,266.00 | 1,276.90 | 1,276.90 | 0.57% | 19,082 |
| Aug 27, 2026 | 1,280.00 | 1,293.80 | 1,258.25 | 1,269.65 | 1,269.65 | -1.37% | 11,241 |
| Aug 26, 2026 | 1,313.55 | 1,328.75 | 1,280.90 | 1,287.25 | 1,287.25 | -2.00% | 20,840 |
| Aug 25, 2026 | 1,336.50 | 1,336.50 | 1,312.00 | 1,313.50 | 1,313.50 | -1.77% | 9,871 |
| Aug 24, 2026 | 1,350.50 | 1,362.55 | 1,330.00 | 1,337.20 | 1,337.20 | -1.32% | 4,575 |
| 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 |