Aavas Financiers Limited (NSE:AAVAS)
India · Delayed Price · Currency is INR 1,698.90
+30.70 (1.84%)
Oct 24, 2025, 9:30 AM IST
Aavas Financiers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 1,629.90 | 1,687.20 | 1,629.90 | 1,668.00 | 1,668.00 | 2.92% | 201,773 |
| Oct 21, 2025 | 1,610.10 | 1,632.20 | 1,610.10 | 1,620.60 | 1,620.60 | 0.02% | 13,125 |
| Oct 20, 2025 | 1,605.00 | 1,648.90 | 1,605.00 | 1,620.20 | 1,620.20 | 0.90% | 153,073 |
| Oct 17, 2025 | 1,607.40 | 1,610.00 | 1,596.00 | 1,605.80 | 1,605.80 | -0.11% | 49,541 |
| Oct 16, 2025 | 1,587.00 | 1,615.90 | 1,581.00 | 1,607.60 | 1,607.60 | 1.28% | 93,556 |
| Oct 15, 2025 | 1,604.50 | 1,605.80 | 1,580.40 | 1,587.30 | 1,587.30 | -0.61% | 67,401 |
| Oct 14, 2025 | 1,628.00 | 1,628.80 | 1,587.90 | 1,597.00 | 1,597.00 | -1.44% | 49,758 |
| Oct 13, 2025 | 1,621.70 | 1,645.00 | 1,613.20 | 1,620.40 | 1,620.40 | -0.69% | 71,199 |
| Oct 10, 2025 | 1,624.30 | 1,641.90 | 1,612.40 | 1,631.70 | 1,631.70 | 0.46% | 92,619 |
| Oct 9, 2025 | 1,663.70 | 1,663.70 | 1,616.00 | 1,624.30 | 1,624.30 | -2.61% | 105,748 |
| Oct 8, 2025 | 1,673.50 | 1,685.40 | 1,662.40 | 1,667.90 | 1,667.90 | -0.33% | 49,213 |
| Oct 7, 2025 | 1,672.00 | 1,689.90 | 1,656.90 | 1,673.50 | 1,673.50 | 0.10% | 86,818 |
| Oct 6, 2025 | 1,662.00 | 1,683.60 | 1,642.00 | 1,671.80 | 1,671.80 | 0.59% | 90,558 |
| Oct 3, 2025 | 1,637.80 | 1,670.00 | 1,636.90 | 1,662.00 | 1,662.00 | 1.48% | 78,727 |
| Oct 1, 2025 | 1,639.90 | 1,650.00 | 1,607.40 | 1,637.80 | 1,637.80 | 0.24% | 83,953 |
| Sep 30, 2025 | 1,620.00 | 1,651.90 | 1,608.60 | 1,633.90 | 1,633.90 | 1.59% | 107,760 |
| Sep 29, 2025 | 1,620.00 | 1,639.90 | 1,587.50 | 1,608.30 | 1,608.30 | 2.13% | 574,292 |
| Sep 26, 2025 | 1,620.00 | 1,620.00 | 1,560.60 | 1,574.80 | 1,574.80 | -3.30% | 100,257 |
| Sep 25, 2025 | 1,675.90 | 1,675.90 | 1,609.90 | 1,628.60 | 1,628.60 | -2.47% | 119,405 |
| Sep 24, 2025 | 1,648.60 | 1,677.00 | 1,648.60 | 1,669.90 | 1,669.90 | 0.88% | 59,223 |
| Sep 23, 2025 | 1,679.30 | 1,686.00 | 1,653.10 | 1,655.40 | 1,655.40 | -1.42% | 58,773 |
| Sep 22, 2025 | 1,658.60 | 1,704.00 | 1,653.70 | 1,679.30 | 1,679.30 | 0.52% | 338,357 |
| Sep 19, 2025 | 1,649.90 | 1,677.80 | 1,646.00 | 1,670.60 | 1,670.60 | 1.25% | 289,604 |
| Sep 18, 2025 | 1,662.00 | 1,662.90 | 1,640.90 | 1,649.90 | 1,649.90 | 0.02% | 199,033 |
| Sep 17, 2025 | 1,658.30 | 1,675.00 | 1,646.20 | 1,649.60 | 1,649.60 | -0.69% | 121,738 |
| 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 |