Aavas Financiers Limited (NSE:AAVAS)
India · Delayed Price · Currency is INR 1,485.10
+32.90 (2.27%)
Jun 24, 2026, 11:40 AM IST
Aavas Financiers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 1,450.00 | 1,476.50 | 1,446.00 | 1,450.50 | - | -1.10% | 38,361 |
| Jun 22, 2026 | 1,360.00 | 1,495.00 | 1,346.40 | 1,466.60 | 1,466.60 | -0.36% | 815,589 |
| Jun 19, 2026 | 1,467.70 | 1,488.00 | 1,458.40 | 1,471.90 | 1,471.90 | 0.29% | 152,382 |
| Jun 18, 2026 | 1,463.80 | 1,475.00 | 1,445.20 | 1,467.60 | 1,467.60 | 1.05% | 95,095 |
| Jun 17, 2026 | 1,399.90 | 1,460.90 | 1,399.90 | 1,452.40 | 1,452.40 | 4.23% | 202,484 |
| Jun 16, 2026 | 1,395.10 | 1,420.00 | 1,386.00 | 1,393.50 | 1,393.50 | -0.83% | 64,358 |
| Jun 15, 2026 | 1,416.90 | 1,424.90 | 1,392.00 | 1,405.20 | 1,405.20 | -0.04% | 154,471 |
| Jun 12, 2026 | 1,360.00 | 1,444.80 | 1,353.40 | 1,405.70 | 1,405.70 | 5.83% | 840,069 |
| Jun 11, 2026 | 1,293.10 | 1,368.00 | 1,281.00 | 1,328.20 | 1,328.20 | 2.20% | 872,894 |
| Jun 10, 2026 | 1,263.40 | 1,311.80 | 1,256.90 | 1,299.60 | 1,299.60 | 3.40% | 155,946 |
| Jun 9, 2026 | 1,260.00 | 1,284.50 | 1,247.60 | 1,256.90 | 1,256.90 | -0.19% | 136,094 |
| Jun 8, 2026 | 1,281.00 | 1,290.00 | 1,251.20 | 1,259.30 | 1,259.30 | -2.97% | 183,438 |
| Jun 5, 2026 | 1,302.90 | 1,317.90 | 1,286.00 | 1,297.80 | 1,297.80 | -0.20% | 175,656 |
| Jun 4, 2026 | 1,300.00 | 1,319.00 | 1,292.10 | 1,300.40 | 1,300.40 | -0.88% | 130,169 |
| Jun 3, 2026 | 1,300.00 | 1,319.30 | 1,294.00 | 1,312.00 | 1,312.00 | 0.54% | 101,148 |
| Jun 2, 2026 | 1,301.20 | 1,312.20 | 1,290.00 | 1,305.00 | 1,305.00 | -1.46% | 52,201 |
| Jun 1, 2026 | 1,320.20 | 1,343.70 | 1,306.20 | 1,324.40 | 1,324.40 | -1.39% | 65,296 |
| May 29, 2026 | 1,369.00 | 1,382.90 | 1,326.40 | 1,343.10 | 1,343.10 | -1.89% | 105,409 |
| May 27, 2026 | 1,390.00 | 1,402.50 | 1,364.30 | 1,369.00 | 1,369.00 | -1.74% | 187,307 |
| May 26, 2026 | 1,375.00 | 1,408.00 | 1,366.70 | 1,393.30 | 1,393.30 | 1.33% | 198,555 |
| May 25, 2026 | 1,399.90 | 1,416.70 | 1,361.90 | 1,375.00 | 1,375.00 | -1.57% | 37,767 |
| May 22, 2026 | 1,356.90 | 1,412.00 | 1,356.00 | 1,396.90 | 1,396.90 | 1.61% | 176,013 |
| May 21, 2026 | 1,369.60 | 1,384.00 | 1,350.10 | 1,374.80 | 1,374.80 | 1.22% | 43,450 |
| May 20, 2026 | 1,325.00 | 1,372.80 | 1,319.40 | 1,358.20 | 1,358.20 | 1.63% | 41,006 |
| May 19, 2026 | 1,339.60 | 1,351.50 | 1,324.20 | 1,336.40 | 1,336.40 | -0.21% | 86,179 |
| May 18, 2026 | 1,365.10 | 1,375.00 | 1,328.60 | 1,339.20 | 1,339.20 | -3.29% | 40,853 |
| May 15, 2026 | 1,383.00 | 1,401.10 | 1,374.10 | 1,384.70 | 1,384.70 | -0.82% | 27,798 |
| May 14, 2026 | 1,405.10 | 1,405.10 | 1,380.10 | 1,396.20 | 1,396.20 | -0.63% | 26,445 |
| May 13, 2026 | 1,379.10 | 1,437.00 | 1,346.50 | 1,405.10 | 1,405.10 | 1.30% | 43,999 |
| May 12, 2026 | 1,398.20 | 1,402.40 | 1,378.40 | 1,387.00 | 1,387.00 | -1.27% | 45,911 |
| May 11, 2026 | 1,443.60 | 1,455.00 | 1,400.00 | 1,404.90 | 1,404.90 | -2.68% | 108,990 |
| May 8, 2026 | 1,419.90 | 1,460.00 | 1,415.00 | 1,443.60 | 1,443.60 | 1.69% | 82,898 |
| May 7, 2026 | 1,435.40 | 1,446.80 | 1,406.20 | 1,419.60 | 1,419.60 | -1.10% | 57,149 |
| May 6, 2026 | 1,494.90 | 1,494.90 | 1,417.80 | 1,435.40 | 1,435.40 | -0.72% | 224,157 |
| May 5, 2026 | 1,375.00 | 1,459.40 | 1,374.70 | 1,445.80 | 1,445.80 | 4.65% | 220,936 |
| May 4, 2026 | 1,373.00 | 1,392.90 | 1,370.60 | 1,381.60 | 1,381.60 | 0.07% | 45,448 |
| Apr 30, 2026 | 1,380.20 | 1,386.40 | 1,351.00 | 1,380.70 | 1,380.70 | -0.10% | 101,440 |
| Apr 29, 2026 | 1,399.00 | 1,399.00 | 1,365.00 | 1,382.10 | 1,382.10 | 0.44% | 42,077 |
| Apr 28, 2026 | 1,383.90 | 1,389.20 | 1,346.00 | 1,376.10 | 1,376.10 | -0.64% | 56,611 |
| Apr 27, 2026 | 1,414.30 | 1,418.60 | 1,381.00 | 1,384.90 | 1,384.90 | -1.87% | 70,284 |
| Apr 24, 2026 | 1,411.20 | 1,422.40 | 1,387.70 | 1,411.30 | 1,411.30 | - | 122,362 |
| Apr 23, 2026 | 1,385.00 | 1,468.00 | 1,383.00 | 1,411.30 | 1,411.30 | 1.39% | 339,607 |
| Apr 22, 2026 | 1,400.00 | 1,418.00 | 1,388.70 | 1,392.00 | 1,392.00 | -0.56% | 94,365 |
| Apr 21, 2026 | 1,363.80 | 1,420.00 | 1,355.80 | 1,399.80 | 1,399.80 | 3.25% | 255,634 |
| Apr 20, 2026 | 1,345.00 | 1,374.90 | 1,327.50 | 1,355.80 | 1,355.80 | 0.59% | 90,454 |
| Apr 17, 2026 | 1,319.80 | 1,356.30 | 1,313.80 | 1,347.90 | 1,347.90 | 3.03% | 80,784 |
| Apr 16, 2026 | 1,313.40 | 1,320.50 | 1,287.00 | 1,308.30 | 1,308.30 | 1.18% | 167,972 |
| Apr 15, 2026 | 1,321.00 | 1,321.00 | 1,265.00 | 1,293.00 | 1,293.00 | 0.73% | 174,212 |
| Apr 13, 2026 | 1,215.10 | 1,290.00 | 1,194.00 | 1,283.60 | 1,283.60 | 3.20% | 255,702 |
| Apr 10, 2026 | 1,233.60 | 1,247.00 | 1,224.10 | 1,243.80 | 1,243.80 | 1.91% | 285,659 |