Aavas Financiers Limited (NSE:AAVAS)
India · Delayed Price · Currency is INR 1,387.00
-17.90 (-1.27%)
May 12, 2026, 3:30 PM IST
Aavas Financiers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 1,398.20 | 1,402.40 | 1,378.40 | 1,387.00 | - | -1.27% | 45,915 |
| 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 |
| Apr 9, 2026 | 1,219.00 | 1,227.00 | 1,194.00 | 1,220.50 | 1,220.50 | 0.93% | 111,399 |
| Apr 8, 2026 | 1,179.00 | 1,219.00 | 1,134.90 | 1,209.30 | 1,209.30 | 7.51% | 263,889 |
| Apr 7, 2026 | 1,149.40 | 1,154.10 | 1,120.00 | 1,124.80 | 1,124.80 | -2.14% | 61,659 |
| Apr 6, 2026 | 1,142.90 | 1,153.00 | 1,115.10 | 1,149.40 | 1,149.40 | 0.95% | 71,555 |
| Apr 2, 2026 | 1,120.00 | 1,174.00 | 1,101.30 | 1,138.60 | 1,138.60 | 0.39% | 149,467 |
| Apr 1, 2026 | 1,126.10 | 1,138.00 | 1,100.00 | 1,134.20 | 1,134.20 | 5.21% | 128,259 |
| Mar 30, 2026 | 1,090.00 | 1,100.00 | 1,065.00 | 1,078.00 | 1,078.00 | -2.92% | 336,146 |
| Mar 27, 2026 | 1,121.00 | 1,130.90 | 1,096.60 | 1,110.40 | 1,110.40 | -2.21% | 297,828 |
| Mar 25, 2026 | 1,130.00 | 1,162.20 | 1,114.70 | 1,135.50 | 1,135.50 | 1.91% | 272,644 |
| Mar 24, 2026 | 1,100.00 | 1,119.90 | 1,068.00 | 1,114.20 | 1,114.20 | 3.75% | 199,662 |
| Mar 23, 2026 | 1,091.00 | 1,091.90 | 1,060.40 | 1,073.90 | 1,073.90 | -2.20% | 262,585 |
| Mar 20, 2026 | 1,115.00 | 1,125.00 | 1,087.20 | 1,098.10 | 1,098.10 | -0.70% | 181,266 |
| Mar 19, 2026 | 1,103.10 | 1,117.90 | 1,083.70 | 1,105.80 | 1,105.80 | -1.59% | 221,977 |
| Mar 18, 2026 | 1,101.60 | 1,131.00 | 1,096.80 | 1,123.70 | 1,123.70 | 2.01% | 510,227 |
| Mar 17, 2026 | 1,133.40 | 1,134.00 | 1,096.00 | 1,101.60 | 1,101.60 | -2.35% | 401,479 |
| Mar 16, 2026 | 1,159.50 | 1,164.30 | 1,121.00 | 1,128.10 | 1,128.10 | -3.56% | 321,137 |
| Mar 13, 2026 | 1,172.00 | 1,181.80 | 1,145.00 | 1,169.80 | 1,169.80 | -0.85% | 135,775 |
| Mar 12, 2026 | 1,202.70 | 1,211.00 | 1,163.00 | 1,179.80 | 1,179.80 | -2.64% | 347,566 |
| Mar 11, 2026 | 1,231.00 | 1,231.00 | 1,200.00 | 1,211.80 | 1,211.80 | -0.68% | 97,504 |
| Mar 10, 2026 | 1,207.00 | 1,231.20 | 1,179.10 | 1,220.10 | 1,220.10 | 1.71% | 229,712 |
| Mar 9, 2026 | 1,204.00 | 1,216.00 | 1,152.10 | 1,199.60 | 1,199.60 | -2.30% | 349,580 |
| Mar 6, 2026 | 1,224.90 | 1,239.80 | 1,218.00 | 1,227.90 | 1,227.90 | 0.24% | 435,925 |
| Mar 5, 2026 | 1,229.90 | 1,242.30 | 1,211.80 | 1,224.90 | 1,224.90 | -0.67% | 159,073 |
| Mar 4, 2026 | 1,220.00 | 1,250.00 | 1,204.90 | 1,233.20 | 1,233.20 | -0.56% | 185,722 |
| Mar 2, 2026 | 1,222.00 | 1,259.50 | 1,222.00 | 1,240.10 | 1,240.10 | -3.54% | 242,679 |
| Feb 27, 2026 | 1,291.30 | 1,291.30 | 1,263.20 | 1,285.60 | 1,285.60 | -0.44% | 176,841 |
| Feb 26, 2026 | 1,286.00 | 1,306.00 | 1,280.00 | 1,291.30 | 1,291.30 | 0.42% | 440,852 |
| Feb 25, 2026 | 1,269.20 | 1,294.90 | 1,247.00 | 1,285.90 | 1,285.90 | 1.32% | 232,503 |
| Feb 24, 2026 | 1,276.10 | 1,278.80 | 1,255.10 | 1,269.20 | 1,269.20 | -1.26% | 129,123 |