Aye Finance Limited (BOM:544699)
India · Delayed Price · Currency is INR 169.80
+0.15 (0.09%)
At close: Aug 21, 2026
BOM:544699 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 182.75 | 183.00 | 175.00 | 176.05 | 176.05 | -3.69% | 65,094 |
| Jul 2, 2026 | 174.70 | 184.60 | 172.45 | 182.80 | 182.80 | 5.48% | 139,842 |
| Jul 1, 2026 | 174.80 | 176.35 | 167.40 | 173.30 | 173.30 | -0.06% | 46,869 |
| Jun 30, 2026 | 180.30 | 180.35 | 171.40 | 173.40 | 173.40 | -1.70% | 70,167 |
| Jun 29, 2026 | 167.60 | 178.50 | 166.15 | 176.40 | 176.40 | 5.00% | 413,768 |
| Jun 25, 2026 | 167.50 | 171.50 | 165.65 | 168.00 | 168.00 | 1.39% | 156,953 |
| Jun 24, 2026 | 163.30 | 167.00 | 161.90 | 165.70 | 165.70 | 2.76% | 58,534 |
| Jun 23, 2026 | 168.80 | 171.95 | 160.65 | 161.25 | 161.25 | -3.70% | 55,941 |
| Jun 22, 2026 | 168.20 | 171.20 | 164.85 | 167.45 | 167.45 | 1.73% | 42,897 |
| Jun 19, 2026 | 163.80 | 168.30 | 161.60 | 164.60 | 164.60 | 1.07% | 36,514 |
| Jun 18, 2026 | 162.75 | 165.35 | 159.45 | 162.85 | 162.85 | 0.15% | 179,116 |
| Jun 17, 2026 | 166.75 | 173.00 | 161.90 | 162.60 | 162.60 | -2.22% | 172,542 |
| Jun 16, 2026 | 157.45 | 168.75 | 155.00 | 166.30 | 166.30 | 6.16% | 211,986 |
| Jun 15, 2026 | 151.40 | 158.00 | 151.40 | 156.65 | 156.65 | 4.43% | 154,331 |
| Jun 12, 2026 | 141.25 | 150.50 | 141.25 | 150.00 | 150.00 | 6.80% | 135,211 |