Aavas Financiers Limited (NSE:AAVAS)
India · Delayed Price · Currency is INR 1,179.80
-32.00 (-2.64%)
At close: Mar 12, 2026
Aavas Financiers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 1,231.00 | 1,231.00 | 1,200.00 | 1,211.80 | 1,211.80 | -0.68% | 97,504 |
| Mar 10, 2026 | 1,207.00 | 1,231.20 | 1,179.10 | 1,220.10 | 1,220.10 | 1.71% | 229,712 |
| Mar 9, 2026 | 1,204.00 | 1,216.00 | 1,152.10 | 1,199.60 | 1,199.60 | -2.30% | 349,580 |
| Mar 6, 2026 | 1,224.90 | 1,239.80 | 1,218.00 | 1,227.90 | 1,227.90 | 0.24% | 435,925 |
| Mar 5, 2026 | 1,229.90 | 1,242.30 | 1,211.80 | 1,224.90 | 1,224.90 | -0.67% | 159,073 |
| Mar 4, 2026 | 1,220.00 | 1,250.00 | 1,204.90 | 1,233.20 | 1,233.20 | -0.56% | 185,722 |
| Mar 2, 2026 | 1,222.00 | 1,259.50 | 1,222.00 | 1,240.10 | 1,240.10 | -3.54% | 242,679 |
| Feb 27, 2026 | 1,291.30 | 1,291.30 | 1,263.20 | 1,285.60 | 1,285.60 | -0.44% | 176,841 |
| Feb 26, 2026 | 1,286.00 | 1,306.00 | 1,280.00 | 1,291.30 | 1,291.30 | 0.42% | 440,852 |
| Feb 25, 2026 | 1,269.20 | 1,294.90 | 1,247.00 | 1,285.90 | 1,285.90 | 1.32% | 232,503 |
| Feb 24, 2026 | 1,276.10 | 1,278.80 | 1,255.10 | 1,269.20 | 1,269.20 | -1.26% | 129,123 |
| Feb 23, 2026 | 1,291.60 | 1,291.60 | 1,264.20 | 1,285.40 | 1,285.40 | 0.42% | 181,284 |
| Feb 20, 2026 | 1,281.00 | 1,290.20 | 1,265.10 | 1,280.00 | 1,280.00 | -0.70% | 160,876 |
| Feb 19, 2026 | 1,310.00 | 1,311.00 | 1,281.00 | 1,289.00 | 1,289.00 | -1.27% | 86,209 |
| Feb 18, 2026 | 1,308.00 | 1,322.90 | 1,299.00 | 1,305.60 | 1,305.60 | 0.23% | 58,311 |
| Feb 17, 2026 | 1,296.20 | 1,315.60 | 1,293.00 | 1,302.60 | 1,302.60 | 0.49% | 55,533 |
| Feb 16, 2026 | 1,272.70 | 1,299.30 | 1,266.60 | 1,296.20 | 1,296.20 | 0.75% | 111,954 |
| Feb 13, 2026 | 1,300.50 | 1,303.60 | 1,264.10 | 1,286.60 | 1,286.60 | -1.67% | 399,683 |
| Feb 12, 2026 | 1,309.90 | 1,320.00 | 1,294.10 | 1,308.50 | 1,308.50 | -0.11% | 246,242 |
| Feb 11, 2026 | 1,345.10 | 1,351.40 | 1,296.00 | 1,309.90 | 1,309.90 | -2.47% | 362,307 |
| Feb 10, 2026 | 1,341.00 | 1,354.60 | 1,321.50 | 1,343.10 | 1,343.10 | 1.14% | 161,260 |
| Feb 9, 2026 | 1,305.20 | 1,338.00 | 1,282.50 | 1,328.00 | 1,328.00 | 2.04% | 256,422 |
| Feb 6, 2026 | 1,380.00 | 1,388.20 | 1,277.10 | 1,301.40 | 1,301.40 | -5.66% | 1,086,561 |
| Feb 5, 2026 | 1,427.90 | 1,430.00 | 1,375.00 | 1,379.50 | 1,379.50 | -2.87% | 134,525 |
| Feb 4, 2026 | 1,429.40 | 1,433.20 | 1,412.40 | 1,420.20 | 1,420.20 | -0.64% | 84,173 |
| Feb 3, 2026 | 1,459.90 | 1,500.00 | 1,411.00 | 1,429.40 | 1,429.40 | -1.27% | 529,883 |
| Feb 2, 2026 | 1,433.80 | 1,465.80 | 1,410.00 | 1,447.80 | 1,447.80 | 0.06% | 91,459 |
| Feb 1, 2026 | 1,457.10 | 1,475.90 | 1,436.60 | 1,447.00 | 1,447.00 | -0.98% | 42,601 |
| Jan 30, 2026 | 1,457.10 | 1,486.80 | 1,429.50 | 1,461.30 | 1,461.30 | -0.13% | 152,446 |
| Jan 29, 2026 | 1,485.10 | 1,485.10 | 1,456.60 | 1,463.20 | 1,463.20 | -2.00% | 52,132 |
| Jan 28, 2026 | 1,470.00 | 1,520.00 | 1,448.00 | 1,493.00 | 1,493.00 | 0.50% | 122,548 |
| Jan 27, 2026 | 1,474.90 | 1,500.80 | 1,474.90 | 1,485.60 | 1,485.60 | 0.41% | 178,510 |
| 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 |