Aavas Financiers Limited (NSE:AAVAS)
India · Delayed Price · Currency is INR 1,276.00
-9.80 (-0.76%)
Aug 27, 2026, 3:29 PM IST
Aavas Financiers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1,279.40 | 1,293.60 | 1,257.90 | 1,260.00 | - | -2.01% | 217,718 |
| Aug 26, 2026 | 1,314.90 | 1,321.80 | 1,279.20 | 1,285.80 | 1,285.80 | -2.09% | 139,634 |
| Aug 25, 2026 | 1,329.80 | 1,334.90 | 1,310.10 | 1,313.20 | 1,313.20 | -1.73% | 92,050 |
| Aug 24, 2026 | 1,349.00 | 1,358.50 | 1,330.00 | 1,336.30 | 1,336.30 | -1.40% | 91,922 |
| Aug 21, 2026 | 1,364.80 | 1,374.60 | 1,351.00 | 1,355.30 | 1,355.30 | -0.70% | 53,900 |
| Aug 20, 2026 | 1,373.10 | 1,380.00 | 1,355.00 | 1,364.90 | 1,364.90 | -0.58% | 104,899 |
| Aug 19, 2026 | 1,387.10 | 1,407.90 | 1,365.60 | 1,372.80 | 1,372.80 | -1.12% | 75,310 |
| Aug 18, 2026 | 1,375.00 | 1,393.90 | 1,375.00 | 1,388.30 | 1,388.30 | -0.11% | 49,386 |
| Aug 17, 2026 | 1,390.10 | 1,399.90 | 1,380.00 | 1,389.80 | 1,389.80 | -0.54% | 113,239 |
| Aug 14, 2026 | 1,431.80 | 1,435.90 | 1,385.20 | 1,397.40 | 1,397.40 | -2.40% | 51,565 |
| Aug 13, 2026 | 1,410.00 | 1,444.50 | 1,410.00 | 1,431.80 | 1,431.80 | 1.10% | 54,640 |
| Aug 12, 2026 | 1,396.80 | 1,433.30 | 1,388.10 | 1,416.20 | 1,416.20 | 1.39% | 70,390 |
| Aug 11, 2026 | 1,414.00 | 1,440.00 | 1,378.00 | 1,396.80 | 1,396.80 | -0.51% | 159,507 |
| Aug 10, 2026 | 1,378.30 | 1,420.00 | 1,365.00 | 1,404.00 | 1,404.00 | 2.37% | 129,631 |
| Aug 7, 2026 | 1,365.00 | 1,396.30 | 1,354.10 | 1,371.50 | 1,371.50 | -0.35% | 64,072 |
| Aug 6, 2026 | 1,390.00 | 1,396.40 | 1,367.70 | 1,376.30 | 1,376.30 | 0.04% | 47,943 |
| Aug 5, 2026 | 1,392.60 | 1,405.80 | 1,368.10 | 1,375.70 | 1,375.70 | -1.21% | 53,803 |
| Aug 4, 2026 | 1,450.00 | 1,450.00 | 1,386.00 | 1,392.60 | 1,392.60 | -3.22% | 34,360 |
| Aug 3, 2026 | 1,359.80 | 1,453.20 | 1,359.80 | 1,439.00 | 1,439.00 | 5.82% | 142,280 |
| Jul 31, 2026 | 1,360.10 | 1,370.40 | 1,346.20 | 1,359.80 | 1,359.80 | -0.21% | 27,076 |
| Jul 30, 2026 | 1,387.30 | 1,387.40 | 1,355.00 | 1,362.60 | 1,362.60 | -1.78% | 32,568 |
| Jul 29, 2026 | 1,369.40 | 1,393.90 | 1,369.40 | 1,387.30 | 1,387.30 | 0.81% | 28,681 |
| Jul 28, 2026 | 1,384.00 | 1,388.90 | 1,367.80 | 1,376.10 | 1,376.10 | -1.04% | 31,601 |
| Jul 27, 2026 | 1,398.00 | 1,398.00 | 1,380.30 | 1,390.60 | 1,390.60 | 0.84% | 20,553 |
| Jul 24, 2026 | 1,350.00 | 1,399.90 | 1,350.00 | 1,379.00 | 1,379.00 | -0.50% | 62,171 |
| Jul 23, 2026 | 1,422.20 | 1,440.00 | 1,380.00 | 1,385.90 | 1,385.90 | -4.02% | 124,946 |
| Jul 22, 2026 | 1,523.90 | 1,544.90 | 1,425.00 | 1,444.00 | 1,444.00 | -5.11% | 487,839 |
| Jul 21, 2026 | 1,495.50 | 1,529.90 | 1,483.00 | 1,521.70 | 1,521.70 | 1.62% | 75,525 |
| Jul 20, 2026 | 1,477.00 | 1,515.00 | 1,476.90 | 1,497.40 | 1,497.40 | 1.08% | 34,533 |
| Jul 17, 2026 | 1,498.00 | 1,508.20 | 1,471.00 | 1,481.40 | 1,481.40 | -1.29% | 26,018 |
| Jul 16, 2026 | 1,493.40 | 1,505.80 | 1,476.90 | 1,500.80 | 1,500.80 | -0.01% | 32,468 |
| Jul 15, 2026 | 1,454.90 | 1,510.10 | 1,440.00 | 1,500.90 | 1,500.90 | 3.69% | 67,799 |
| Jul 14, 2026 | 1,495.00 | 1,495.10 | 1,439.90 | 1,447.50 | 1,447.50 | -3.40% | 66,824 |
| Jul 13, 2026 | 1,526.90 | 1,530.00 | 1,490.00 | 1,498.40 | 1,498.40 | -1.80% | 46,777 |
| Jul 10, 2026 | 1,503.00 | 1,534.90 | 1,502.20 | 1,525.90 | 1,525.90 | 1.37% | 44,959 |
| Jul 9, 2026 | 1,499.80 | 1,519.80 | 1,493.80 | 1,505.30 | 1,505.30 | 0.37% | 48,377 |
| Jul 8, 2026 | 1,501.10 | 1,515.00 | 1,472.60 | 1,499.80 | 1,499.80 | -0.42% | 100,365 |
| Jul 7, 2026 | 1,514.00 | 1,530.80 | 1,503.00 | 1,506.20 | 1,506.20 | -0.52% | 61,237 |
| Jul 6, 2026 | 1,515.00 | 1,520.00 | 1,502.00 | 1,514.00 | 1,514.00 | 0.52% | 60,107 |
| Jul 3, 2026 | 1,504.10 | 1,525.20 | 1,493.00 | 1,506.10 | 1,506.10 | 0.15% | 55,158 |
| Jul 2, 2026 | 1,520.00 | 1,533.90 | 1,501.80 | 1,503.90 | 1,503.90 | -0.95% | 56,476 |
| Jul 1, 2026 | 1,520.00 | 1,540.80 | 1,492.60 | 1,518.30 | 1,518.30 | -0.16% | 103,288 |
| Jun 30, 2026 | 1,487.90 | 1,530.00 | 1,483.10 | 1,520.80 | 1,520.80 | 2.49% | 154,482 |
| Jun 29, 2026 | 1,489.90 | 1,499.00 | 1,466.00 | 1,483.80 | 1,483.80 | -0.41% | 203,363 |
| Jun 25, 2026 | 1,480.10 | 1,501.00 | 1,450.00 | 1,489.90 | 1,489.90 | 0.49% | 86,272 |
| Jun 24, 2026 | 1,450.00 | 1,495.10 | 1,448.90 | 1,482.60 | 1,482.60 | 2.09% | 227,838 |
| Jun 23, 2026 | 1,450.00 | 1,476.50 | 1,446.00 | 1,452.20 | 1,452.20 | -0.98% | 134,176 |
| 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 |