Aavas Financiers Limited (NSE:AAVAS)
India · Delayed Price · Currency is INR 1,672.70
+11.70 (0.70%)
Sep 17, 2025, 9:30 AM IST
Aavas Financiers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 1,670.30 | 1,677.80 | 1,646.20 | 1,661.00 | 1,661.00 | -0.56% | 150,254 |
| Sep 15, 2025 | 1,639.90 | 1,685.80 | 1,633.70 | 1,670.30 | 1,670.30 | 2.27% | 233,632 |
| Sep 12, 2025 | 1,611.00 | 1,648.00 | 1,602.40 | 1,633.30 | 1,633.30 | 0.83% | 106,282 |
| Sep 11, 2025 | 1,602.30 | 1,633.00 | 1,597.60 | 1,619.80 | 1,619.80 | 1.26% | 131,244 |
| Sep 10, 2025 | 1,589.20 | 1,604.00 | 1,580.80 | 1,599.70 | 1,599.70 | 0.66% | 174,694 |
| Sep 9, 2025 | 1,593.00 | 1,599.60 | 1,579.80 | 1,589.20 | 1,589.20 | -0.26% | 64,068 |
| Sep 8, 2025 | 1,590.00 | 1,608.30 | 1,577.20 | 1,593.30 | 1,593.30 | 0.13% | 272,173 |
| Sep 5, 2025 | 1,575.60 | 1,602.30 | 1,560.60 | 1,591.20 | 1,591.20 | 1.08% | 328,260 |
| Sep 4, 2025 | 1,604.90 | 1,616.90 | 1,568.80 | 1,574.20 | 1,574.20 | -1.67% | 113,046 |
| Sep 3, 2025 | 1,527.10 | 1,619.80 | 1,527.10 | 1,601.00 | 1,601.00 | 4.76% | 612,508 |
| Sep 2, 2025 | 1,534.40 | 1,539.00 | 1,519.10 | 1,528.30 | 1,528.30 | 0.03% | 488,409 |
| Sep 1, 2025 | 1,527.90 | 1,547.60 | 1,521.00 | 1,527.90 | 1,527.90 | 0.51% | 122,327 |
| Aug 29, 2025 | 1,544.90 | 1,547.50 | 1,516.90 | 1,520.20 | 1,520.20 | -1.42% | 1,155,976 |
| Aug 28, 2025 | 1,580.90 | 1,580.90 | 1,532.80 | 1,542.10 | 1,542.10 | -1.92% | 279,418 |
| Aug 26, 2025 | 1,633.80 | 1,634.40 | 1,561.00 | 1,572.30 | 1,572.30 | -3.65% | 207,311 |
| Aug 25, 2025 | 1,657.90 | 1,664.80 | 1,627.00 | 1,631.90 | 1,631.90 | -1.10% | 85,812 |
| Aug 22, 2025 | 1,647.30 | 1,663.60 | 1,630.20 | 1,650.00 | 1,650.00 | 0.79% | 220,215 |
| Aug 21, 2025 | 1,690.00 | 1,700.00 | 1,634.00 | 1,637.00 | 1,637.00 | -2.69% | 324,222 |
| Aug 20, 2025 | 1,690.10 | 1,723.30 | 1,676.50 | 1,682.20 | 1,682.20 | -0.05% | 216,960 |
| Aug 19, 2025 | 1,680.00 | 1,715.90 | 1,623.40 | 1,683.00 | 1,683.00 | 0.68% | 663,896 |
| Aug 18, 2025 | 1,679.80 | 1,704.30 | 1,666.30 | 1,671.70 | 1,671.70 | 0.83% | 78,692 |
| Aug 14, 2025 | 1,682.90 | 1,693.70 | 1,647.00 | 1,658.00 | 1,658.00 | -1.48% | 147,694 |
| Aug 13, 2025 | 1,740.00 | 1,747.00 | 1,672.10 | 1,682.90 | 1,682.90 | -2.58% | 509,387 |
| Aug 12, 2025 | 1,715.00 | 1,738.90 | 1,707.00 | 1,727.50 | 1,727.50 | 0.83% | 58,429 |
| Aug 11, 2025 | 1,728.00 | 1,749.80 | 1,706.50 | 1,713.20 | 1,713.20 | 0.09% | 70,122 |
| Aug 8, 2025 | 1,684.70 | 1,723.90 | 1,665.00 | 1,711.70 | 1,711.70 | 1.73% | 240,874 |
| Aug 7, 2025 | 1,685.00 | 1,698.20 | 1,665.10 | 1,682.60 | 1,682.60 | -1.30% | 69,879 |
| Aug 6, 2025 | 1,702.90 | 1,727.20 | 1,684.00 | 1,704.70 | 1,704.70 | -0.31% | 44,819 |
| Aug 5, 2025 | 1,729.90 | 1,729.90 | 1,696.60 | 1,710.00 | 1,710.00 | 0.11% | 63,648 |
| Aug 4, 2025 | 1,670.10 | 1,718.00 | 1,657.40 | 1,708.10 | 1,708.10 | 1.72% | 120,216 |
| Aug 1, 2025 | 1,709.90 | 1,722.60 | 1,665.10 | 1,679.20 | 1,679.20 | -2.62% | 218,100 |
| Jul 31, 2025 | 1,740.00 | 1,767.40 | 1,711.00 | 1,724.40 | 1,724.40 | -1.97% | 115,368 |
| Jul 30, 2025 | 1,758.90 | 1,787.90 | 1,753.00 | 1,759.00 | 1,759.00 | 0.02% | 90,572 |
| Jul 29, 2025 | 1,805.50 | 1,815.00 | 1,730.50 | 1,758.70 | 1,758.70 | -2.60% | 149,270 |
| Jul 28, 2025 | 1,839.90 | 1,856.70 | 1,800.10 | 1,805.60 | 1,805.60 | -2.06% | 47,714 |
| Jul 25, 2025 | 1,860.00 | 1,860.00 | 1,825.30 | 1,843.60 | 1,843.60 | -1.43% | 63,666 |
| Jul 24, 2025 | 1,902.00 | 1,913.10 | 1,862.00 | 1,870.40 | 1,870.40 | -1.61% | 69,586 |
| Jul 23, 2025 | 1,908.00 | 1,921.10 | 1,882.60 | 1,901.10 | 1,901.10 | -0.08% | 53,716 |
| Jul 22, 2025 | 1,928.20 | 1,949.00 | 1,900.00 | 1,902.70 | 1,902.70 | -1.32% | 44,574 |
| Jul 21, 2025 | 1,910.90 | 1,942.50 | 1,885.30 | 1,928.20 | 1,928.20 | 1.29% | 88,076 |
| Jul 18, 2025 | 1,930.90 | 1,946.20 | 1,884.40 | 1,903.70 | 1,903.70 | -1.25% | 97,540 |
| Jul 17, 2025 | 1,920.00 | 1,960.70 | 1,915.60 | 1,927.80 | 1,927.80 | 0.91% | 67,839 |
| Jul 16, 2025 | 1,952.50 | 1,958.30 | 1,904.00 | 1,910.40 | 1,910.40 | -2.16% | 151,214 |
| Jul 15, 2025 | 1,988.00 | 1,998.00 | 1,942.00 | 1,952.50 | 1,952.50 | -1.83% | 157,450 |
| Jul 14, 2025 | 1,961.10 | 2,013.90 | 1,949.60 | 1,988.90 | 1,988.90 | -1.01% | 212,057 |
| Jul 11, 2025 | 1,946.00 | 2,049.00 | 1,905.40 | 2,009.20 | 2,009.20 | 2.80% | 240,078 |
| Jul 10, 2025 | 1,971.00 | 1,994.00 | 1,932.50 | 1,954.40 | 1,954.40 | -0.84% | 119,089 |
| Jul 9, 2025 | 1,970.00 | 1,980.80 | 1,941.00 | 1,971.00 | 1,971.00 | -0.13% | 100,749 |
| Jul 8, 2025 | 1,889.90 | 2,024.00 | 1,863.10 | 1,973.60 | 1,973.60 | 4.82% | 1,215,915 |
| Jul 7, 2025 | 1,908.80 | 1,935.90 | 1,875.60 | 1,882.90 | 1,882.90 | -1.42% | 85,994 |