Aavas Financiers Limited (NSE:AAVAS)
India flag India · Delayed Price · Currency is INR
1,650.00
+13.00 (0.79%)
Aug 22, 2025, 3:30 PM IST

Aavas Financiers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20251,647.301,663.601,630.201,650.001,650.000.79%220,197
Aug 21, 20251,690.001,700.001,634.001,637.001,637.00-2.69%324,222
Aug 20, 20251,690.101,723.301,676.501,682.201,682.20-0.05%216,960
Aug 19, 20251,680.001,715.901,623.401,683.001,683.000.68%663,896
Aug 18, 20251,679.801,704.301,666.301,671.701,671.700.83%78,692
Aug 14, 20251,682.901,693.701,647.001,658.001,658.00-1.48%147,694
Aug 13, 20251,740.001,747.001,672.101,682.901,682.90-2.58%509,387
Aug 12, 20251,715.001,738.901,707.001,727.501,727.500.83%58,429
Aug 11, 20251,728.001,749.801,706.501,713.201,713.200.09%70,122
Aug 8, 20251,684.701,723.901,665.001,711.701,711.701.73%240,874
Aug 7, 20251,685.001,698.201,665.101,682.601,682.60-1.30%69,879
Aug 6, 20251,702.901,727.201,684.001,704.701,704.70-0.31%44,819
Aug 5, 20251,729.901,729.901,696.601,710.001,710.000.11%63,648
Aug 4, 20251,670.101,718.001,657.401,708.101,708.101.72%120,216
Aug 1, 20251,709.901,722.601,665.101,679.201,679.20-2.62%218,100
Jul 31, 20251,740.001,767.401,711.001,724.401,724.40-1.97%115,368
Jul 30, 20251,758.901,787.901,753.001,759.001,759.000.02%90,572
Jul 29, 20251,805.501,815.001,730.501,758.701,758.70-2.60%149,270
Jul 28, 20251,839.901,856.701,800.101,805.601,805.60-2.06%47,714
Jul 25, 20251,860.001,860.001,825.301,843.601,843.60-1.43%63,666
Jul 24, 20251,902.001,913.101,862.001,870.401,870.40-1.61%69,586
Jul 23, 20251,908.001,921.101,882.601,901.101,901.10-0.08%53,716
Jul 22, 20251,928.201,949.001,900.001,902.701,902.70-1.32%44,574
Jul 21, 20251,910.901,942.501,885.301,928.201,928.201.29%88,076
Jul 18, 20251,930.901,946.201,884.401,903.701,903.70-1.25%97,540
Jul 17, 20251,920.001,960.701,915.601,927.801,927.800.91%67,839
Jul 16, 20251,952.501,958.301,904.001,910.401,910.40-2.16%151,214
Jul 15, 20251,988.001,998.001,942.001,952.501,952.50-1.83%157,450
Jul 14, 20251,961.102,013.901,949.601,988.901,988.90-1.01%212,057
Jul 11, 20251,946.002,049.001,905.402,009.202,009.202.80%240,078
Jul 10, 20251,971.001,994.001,932.501,954.401,954.40-0.84%119,089
Jul 9, 20251,970.001,980.801,941.001,971.001,971.00-0.13%100,749
Jul 8, 20251,889.902,024.001,863.101,973.601,973.604.82%1,215,915
Jul 7, 20251,908.801,935.901,875.601,882.901,882.90-1.42%85,994
Jul 4, 20251,943.001,963.001,905.001,910.001,910.00-1.60%143,360
Jul 3, 20252,001.802,001.801,934.001,941.101,941.10-2.83%148,996
Jul 2, 20252,035.902,043.201,982.301,997.701,997.70-1.76%125,154
Jul 1, 20252,093.102,125.002,026.002,033.502,033.50-2.82%571,338
Jun 30, 20251,999.002,152.901,994.602,092.502,092.505.35%1,360,083
Jun 27, 20251,945.002,007.001,930.901,986.201,986.202.24%295,316
Jun 26, 20251,885.001,989.401,872.101,942.601,942.603.26%301,739
Jun 25, 20251,907.001,922.001,871.201,881.201,881.20-0.61%66,272
Jun 24, 20251,841.901,908.001,840.001,892.801,892.802.91%117,028
Jun 23, 20251,799.001,870.801,799.001,839.301,839.301.26%93,255
Jun 20, 20251,820.001,840.101,798.001,816.501,816.500.17%208,384
Jun 19, 20251,830.101,868.101,810.001,813.401,813.40-0.52%107,442
Jun 18, 20251,823.101,839.901,811.401,822.801,822.80-0.03%48,052
Jun 17, 20251,852.001,864.501,818.001,823.301,823.30-2.73%69,577
Jun 16, 20251,850.901,895.001,809.601,874.501,874.501.30%95,502
Jun 13, 20251,790.001,861.001,790.001,850.501,850.501.26%57,113