Aavas Financiers Limited (NSE:AAVAS)
India · Delayed Price · Currency is INR 1,549.10
-20.10 (-1.28%)
At close: Dec 15, 2025
Aavas Financiers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 1,645.00 | 1,748.70 | 1,645.00 | 1,704.00 | 1,704.00 | 5.24% | 1,206,226 |
| Nov 11, 2025 | 1,656.90 | 1,681.30 | 1,607.90 | 1,619.20 | 1,619.20 | -2.10% | 101,448 |
| Nov 10, 2025 | 1,573.00 | 1,694.00 | 1,562.40 | 1,654.00 | 1,654.00 | 5.08% | 370,107 |
| Nov 7, 2025 | 1,590.00 | 1,590.00 | 1,564.80 | 1,574.10 | 1,574.10 | -1.86% | 136,282 |
| Nov 6, 2025 | 1,640.00 | 1,640.00 | 1,596.00 | 1,603.90 | 1,603.90 | -2.28% | 106,726 |
| Nov 4, 2025 | 1,655.90 | 1,658.20 | 1,630.10 | 1,641.30 | 1,641.30 | -0.50% | 47,216 |
| Nov 3, 2025 | 1,641.80 | 1,675.50 | 1,636.10 | 1,649.50 | 1,649.50 | -0.03% | 98,070 |
| Oct 31, 2025 | 1,675.00 | 1,703.00 | 1,648.00 | 1,650.00 | 1,650.00 | -1.83% | 90,863 |
| Oct 30, 2025 | 1,671.90 | 1,688.10 | 1,647.80 | 1,680.80 | 1,680.80 | 0.93% | 92,983 |
| Oct 29, 2025 | 1,665.00 | 1,669.80 | 1,650.00 | 1,665.30 | 1,665.30 | 0.13% | 57,092 |
| Oct 28, 2025 | 1,661.20 | 1,667.20 | 1,647.70 | 1,663.20 | 1,663.20 | 0.57% | 52,436 |
| Oct 27, 2025 | 1,706.90 | 1,706.90 | 1,648.00 | 1,653.80 | 1,653.80 | -2.03% | 122,932 |
| Oct 24, 2025 | 1,670.80 | 1,727.80 | 1,670.80 | 1,688.00 | 1,688.00 | 1.19% | 246,690 |
| Oct 23, 2025 | 1,629.90 | 1,687.20 | 1,629.90 | 1,668.20 | 1,668.20 | 2.94% | 215,677 |
| 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% | 49,454 |
| 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% | 71,198 |
| Oct 10, 2025 | 1,624.30 | 1,641.90 | 1,612.40 | 1,631.70 | 1,631.70 | 0.46% | 92,611 |
| Oct 9, 2025 | 1,663.70 | 1,663.70 | 1,616.00 | 1,624.30 | 1,624.30 | -2.61% | 105,747 |
| Oct 8, 2025 | 1,673.50 | 1,685.40 | 1,662.40 | 1,667.90 | 1,667.90 | -0.33% | 48,628 |
| 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% | 90,551 |
| Oct 3, 2025 | 1,637.80 | 1,670.00 | 1,636.90 | 1,662.00 | 1,662.00 | 1.48% | 78,711 |