Aavas Financiers Limited (NSE:AAVAS)
India · Delayed Price · Currency is INR 1,479.50
+16.70 (1.14%)
At close: Jan 23, 2026
Aavas Financiers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,463.00 | 1,512.80 | 1,453.50 | 1,479.50 | 1,479.50 | 1.14% | 227,896 |
| Jan 22, 2026 | 1,388.10 | 1,465.00 | 1,388.10 | 1,462.80 | 1,462.80 | 5.38% | 202,169 |
| Jan 21, 2026 | 1,374.00 | 1,407.00 | 1,351.10 | 1,388.10 | 1,388.10 | 0.25% | 398,120 |
| Jan 20, 2026 | 1,413.60 | 1,413.70 | 1,377.50 | 1,384.70 | 1,384.70 | -2.05% | 194,016 |
| Jan 19, 2026 | 1,425.00 | 1,430.40 | 1,405.00 | 1,413.70 | 1,413.70 | -1.53% | 84,490 |
| Jan 16, 2026 | 1,460.00 | 1,467.00 | 1,424.70 | 1,435.60 | 1,435.60 | -0.55% | 214,176 |
| Jan 14, 2026 | 1,434.00 | 1,472.20 | 1,434.00 | 1,443.60 | 1,443.60 | -0.23% | 2,521,040 |
| Jan 13, 2026 | 1,460.00 | 1,460.00 | 1,435.00 | 1,447.00 | 1,447.00 | -0.33% | 56,656 |
| Jan 12, 2026 | 1,435.00 | 1,460.40 | 1,415.00 | 1,451.80 | 1,451.80 | 0.17% | 232,280 |
| Jan 9, 2026 | 1,460.10 | 1,462.10 | 1,423.50 | 1,449.40 | 1,449.40 | -0.72% | 142,999 |
| Jan 8, 2026 | 1,470.20 | 1,479.60 | 1,441.80 | 1,459.90 | 1,459.90 | -0.50% | 107,213 |
| Jan 7, 2026 | 1,458.00 | 1,472.50 | 1,449.00 | 1,467.20 | 1,467.20 | 0.34% | 71,568 |
| Jan 6, 2026 | 1,440.10 | 1,467.00 | 1,428.20 | 1,462.30 | 1,462.30 | 1.56% | 129,163 |
| Jan 5, 2026 | 1,443.90 | 1,448.00 | 1,433.10 | 1,439.90 | 1,439.90 | -0.24% | 97,274 |
| Jan 2, 2026 | 1,451.00 | 1,459.70 | 1,418.10 | 1,443.40 | 1,443.40 | -1.08% | 383,092 |
| Jan 1, 2026 | 1,464.00 | 1,471.20 | 1,455.70 | 1,459.20 | 1,459.20 | -0.33% | 31,357 |
| Dec 31, 2025 | 1,469.00 | 1,477.20 | 1,456.10 | 1,464.00 | 1,464.00 | -0.14% | 274,351 |
| Dec 30, 2025 | 1,475.00 | 1,481.70 | 1,455.70 | 1,466.00 | 1,466.00 | -0.81% | 141,051 |
| Dec 29, 2025 | 1,478.10 | 1,487.00 | 1,454.50 | 1,478.00 | 1,478.00 | -0.16% | 134,339 |
| Dec 26, 2025 | 1,520.00 | 1,520.00 | 1,475.30 | 1,480.30 | 1,480.30 | -2.08% | 99,353 |
| Dec 24, 2025 | 1,490.80 | 1,517.80 | 1,471.30 | 1,511.80 | 1,511.80 | 1.94% | 135,273 |
| Dec 23, 2025 | 1,465.50 | 1,491.90 | 1,456.00 | 1,483.00 | 1,483.00 | 1.73% | 293,162 |
| Dec 22, 2025 | 1,458.30 | 1,473.00 | 1,450.80 | 1,457.80 | 1,457.80 | -0.03% | 181,629 |
| Dec 19, 2025 | 1,458.90 | 1,467.40 | 1,435.00 | 1,458.20 | 1,458.20 | 0.17% | 237,823 |
| Dec 18, 2025 | 1,472.10 | 1,472.10 | 1,447.00 | 1,455.70 | 1,455.70 | -1.13% | 136,952 |
| Dec 17, 2025 | 1,488.00 | 1,492.70 | 1,457.50 | 1,472.30 | 1,472.30 | -0.99% | 559,432 |
| Dec 16, 2025 | 1,540.00 | 1,540.10 | 1,468.00 | 1,487.00 | 1,487.00 | -4.01% | 311,486 |
| Dec 15, 2025 | 1,568.80 | 1,568.80 | 1,534.00 | 1,549.10 | 1,549.10 | -1.28% | 90,878 |
| Dec 12, 2025 | 1,559.00 | 1,574.90 | 1,545.50 | 1,569.20 | 1,569.20 | 0.71% | 248,226 |
| Dec 11, 2025 | 1,527.50 | 1,567.70 | 1,513.20 | 1,558.20 | 1,558.20 | 1.18% | 67,141 |
| Dec 10, 2025 | 1,549.80 | 1,555.00 | 1,514.10 | 1,540.00 | 1,540.00 | -0.63% | 104,635 |
| Dec 9, 2025 | 1,496.50 | 1,554.10 | 1,482.30 | 1,549.80 | 1,549.80 | 3.56% | 149,136 |
| Dec 8, 2025 | 1,500.00 | 1,502.00 | 1,478.60 | 1,496.50 | 1,496.50 | -0.04% | 253,392 |
| Dec 5, 2025 | 1,486.50 | 1,510.00 | 1,450.00 | 1,497.10 | 1,497.10 | 1.01% | 526,959 |
| Dec 4, 2025 | 1,467.90 | 1,497.80 | 1,460.00 | 1,482.10 | 1,482.10 | 1.12% | 812,839 |
| Dec 3, 2025 | 1,515.00 | 1,519.00 | 1,457.00 | 1,465.70 | 1,465.70 | -3.24% | 264,331 |
| Dec 2, 2025 | 1,516.30 | 1,524.90 | 1,502.50 | 1,514.80 | 1,514.80 | -0.10% | 122,741 |
| Dec 1, 2025 | 1,555.80 | 1,558.00 | 1,512.90 | 1,516.30 | 1,516.30 | -1.95% | 250,033 |
| Nov 28, 2025 | 1,582.70 | 1,582.70 | 1,543.90 | 1,546.50 | 1,546.50 | -1.91% | 160,520 |
| Nov 27, 2025 | 1,595.00 | 1,604.50 | 1,573.00 | 1,576.60 | 1,576.60 | -1.07% | 200,177 |
| Nov 26, 2025 | 1,631.60 | 1,631.70 | 1,589.70 | 1,593.60 | 1,593.60 | -1.55% | 129,603 |
| Nov 25, 2025 | 1,651.10 | 1,663.80 | 1,610.00 | 1,618.70 | 1,618.70 | -3.05% | 177,830 |
| Nov 24, 2025 | 1,635.40 | 1,705.20 | 1,612.70 | 1,669.60 | 1,669.60 | 2.29% | 712,139 |
| Nov 21, 2025 | 1,630.00 | 1,639.00 | 1,608.10 | 1,632.20 | 1,632.20 | -0.21% | 52,752 |
| Nov 20, 2025 | 1,650.00 | 1,650.00 | 1,620.00 | 1,635.60 | 1,635.60 | -0.46% | 57,859 |
| Nov 19, 2025 | 1,665.00 | 1,665.70 | 1,624.50 | 1,643.10 | 1,643.10 | -1.69% | 229,714 |
| Nov 18, 2025 | 1,703.00 | 1,703.00 | 1,641.10 | 1,671.40 | 1,671.40 | -1.10% | 195,541 |
| Nov 17, 2025 | 1,715.90 | 1,724.60 | 1,670.00 | 1,690.00 | 1,690.00 | -1.30% | 272,918 |
| Nov 14, 2025 | 1,736.90 | 1,751.20 | 1,695.30 | 1,712.20 | 1,712.20 | -1.39% | 92,850 |
| Nov 13, 2025 | 1,704.00 | 1,771.90 | 1,694.10 | 1,736.40 | 1,736.40 | 1.90% | 241,861 |