Aye Finance Limited (BOM:544699)
India · Delayed Price · Currency is INR 179.65
+1.75 (0.98%)
At close: Sep 11, 2026
BOM:544699 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 176.05 | 180.35 | 172.80 | 179.65 | 179.65 | 0.98% | 46,032 |
| Sep 10, 2026 | 178.10 | 182.70 | 175.25 | 177.90 | 177.90 | -0.53% | 51,023 |
| Sep 9, 2026 | 185.95 | 185.95 | 178.25 | 178.85 | 178.85 | -3.01% | 34,185 |
| Sep 8, 2026 | 185.75 | 188.25 | 183.50 | 184.40 | 184.40 | 0.11% | 51,166 |
| Sep 7, 2026 | 186.40 | 192.00 | 183.25 | 184.20 | 184.20 | -0.27% | 401,780 |
| Sep 4, 2026 | 181.55 | 188.95 | 181.20 | 184.70 | 184.70 | 1.88% | 136,313 |
| Sep 3, 2026 | 171.55 | 183.45 | 170.10 | 181.30 | 181.30 | 5.78% | 167,741 |
| Sep 2, 2026 | 170.60 | 172.90 | 168.20 | 171.40 | 171.40 | -0.26% | 1,137,698 |
| Sep 1, 2026 | 177.60 | 179.00 | 171.10 | 171.85 | 171.85 | -4.39% | 135,641 |
| Aug 31, 2026 | 184.60 | 184.65 | 175.50 | 179.75 | 179.75 | -2.39% | 157,755 |
| Aug 28, 2026 | 182.15 | 195.15 | 180.85 | 184.15 | 184.15 | 1.40% | 648,077 |
| Aug 27, 2026 | 173.00 | 183.00 | 168.00 | 181.60 | 181.60 | 2.89% | 21,526,981 |
| Aug 26, 2026 | 173.10 | 180.05 | 173.10 | 176.50 | 176.50 | 1.99% | 52,134 |
| Aug 25, 2026 | 168.95 | 177.75 | 164.70 | 173.05 | 173.05 | 3.56% | 109,643 |
| Aug 24, 2026 | 172.95 | 172.95 | 166.45 | 167.10 | 167.10 | -1.59% | 26,270 |
| Aug 21, 2026 | 170.75 | 173.40 | 168.00 | 169.80 | 169.80 | 0.09% | 27,499 |
| Aug 20, 2026 | 169.75 | 173.40 | 169.00 | 169.65 | 169.65 | -0.50% | 38,043 |
| Aug 19, 2026 | 174.60 | 174.60 | 169.10 | 170.50 | 170.50 | -0.67% | 14,803 |
| Aug 18, 2026 | 170.60 | 173.00 | 166.90 | 171.65 | 171.65 | 1.30% | 25,211 |
| Aug 17, 2026 | 171.10 | 173.00 | 168.85 | 169.45 | 169.45 | -1.91% | 16,954 |
| Aug 14, 2026 | 176.45 | 176.80 | 171.50 | 172.75 | 172.75 | -1.90% | 32,638 |
| Aug 13, 2026 | 176.15 | 182.80 | 174.00 | 176.10 | 176.10 | -0.65% | 1,129,270 |
| Aug 12, 2026 | 175.35 | 182.00 | 173.70 | 177.25 | 177.25 | -0.87% | 72,380 |
| Aug 11, 2026 | 177.75 | 183.95 | 176.30 | 178.80 | 178.80 | 0.36% | 71,296 |
| Aug 10, 2026 | 169.00 | 179.50 | 168.50 | 178.15 | 178.15 | 4.58% | 45,093 |
| Aug 7, 2026 | 167.85 | 172.00 | 164.00 | 170.35 | 170.35 | 2.53% | 31,982 |
| Aug 6, 2026 | 167.95 | 168.50 | 164.00 | 166.15 | 166.15 | 0.51% | 27,144 |
| Aug 5, 2026 | 168.05 | 170.95 | 164.65 | 165.30 | 165.30 | -1.55% | 42,813 |
| Aug 4, 2026 | 174.95 | 174.95 | 167.05 | 167.90 | 167.90 | -2.72% | 36,318 |
| Aug 3, 2026 | 170.00 | 175.40 | 166.95 | 172.60 | 172.60 | 3.66% | 61,469 |
| Jul 31, 2026 | 160.65 | 171.20 | 160.65 | 166.50 | 166.50 | 3.03% | 103,948 |
| Jul 30, 2026 | 164.85 | 165.00 | 158.70 | 161.60 | 161.60 | -2.59% | 40,065 |
| Jul 29, 2026 | 163.05 | 167.10 | 163.05 | 165.90 | 165.90 | 1.75% | 51,779 |
| Jul 28, 2026 | 167.20 | 167.20 | 162.10 | 163.05 | 163.05 | -2.45% | 49,828 |
| Jul 27, 2026 | 173.20 | 174.00 | 166.05 | 167.15 | 167.15 | -2.76% | 35,169 |
| Jul 24, 2026 | 171.15 | 175.00 | 164.95 | 171.90 | 171.90 | 0.73% | 87,469 |
| Jul 23, 2026 | 179.05 | 179.10 | 166.00 | 170.65 | 170.65 | -3.86% | 229,023 |
| Jul 22, 2026 | 191.15 | 192.30 | 174.85 | 177.50 | 177.50 | -6.38% | 375,098 |
| Jul 21, 2026 | 174.10 | 197.95 | 174.10 | 189.60 | 189.60 | 10.72% | 543,922 |
| Jul 20, 2026 | 171.00 | 175.35 | 169.35 | 171.25 | 171.25 | 1.81% | 60,471 |
| Jul 17, 2026 | 166.95 | 169.45 | 163.15 | 168.20 | 168.20 | 1.29% | 46,901 |
| Jul 16, 2026 | 167.00 | 167.65 | 164.40 | 166.05 | 166.05 | 0.67% | 19,026 |
| Jul 15, 2026 | 168.05 | 169.85 | 163.80 | 164.95 | 164.95 | -2.05% | 30,063 |
| Jul 14, 2026 | 171.85 | 171.85 | 167.60 | 168.40 | 168.40 | -1.43% | 14,476 |
| Jul 13, 2026 | 168.20 | 174.10 | 167.10 | 170.85 | 170.85 | 1.06% | 66,956 |
| Jul 10, 2026 | 167.95 | 172.10 | 165.10 | 169.05 | 169.05 | 0.74% | 1,259,867 |
| Jul 9, 2026 | 164.80 | 169.20 | 163.35 | 167.80 | 167.80 | 3.39% | 18,466 |
| Jul 8, 2026 | 170.05 | 171.80 | 160.50 | 162.30 | 162.30 | -4.73% | 131,926 |
| Jul 7, 2026 | 175.75 | 178.20 | 162.00 | 170.35 | 170.35 | -2.55% | 160,338 |
| Jul 6, 2026 | 175.15 | 175.90 | 168.15 | 174.80 | 174.80 | -0.71% | 39,434 |