Aavas Financiers Limited (NSE:AAVAS)
India · Delayed Price · Currency is INR 1,137.30
+11.20 (0.99%)
Oct 27, 2026, 11:14 AM IST
Aavas Financiers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 1,138.10 | 1,162.80 | 1,126.10 | 1,137.30 | 1,137.30 | 0.99% | 86,079 |
| Oct 26, 2026 | 1,107.50 | 1,139.90 | 1,096.00 | 1,126.10 | 1,126.10 | 1.08% | 50,493 |
| Oct 23, 2026 | 1,157.00 | 1,157.00 | 1,103.30 | 1,114.10 | 1,114.10 | -4.15% | 119,505 |
| Oct 22, 2026 | 1,180.80 | 1,180.80 | 1,151.00 | 1,162.30 | 1,162.30 | -1.57% | 56,228 |
| Oct 21, 2026 | 1,169.90 | 1,197.60 | 1,138.00 | 1,180.80 | 1,180.80 | 1.18% | 43,475 |
| Oct 19, 2026 | 1,187.60 | 1,192.70 | 1,165.00 | 1,167.00 | 1,167.00 | -2.36% | 63,168 |
| Oct 16, 2026 | 1,193.80 | 1,224.00 | 1,183.40 | 1,195.20 | 1,195.20 | 0.12% | 142,658 |
| Oct 15, 2026 | 1,219.40 | 1,219.40 | 1,189.90 | 1,193.80 | 1,193.80 | -2.10% | 32,235 |
| Oct 14, 2026 | 1,204.90 | 1,228.50 | 1,183.10 | 1,219.40 | 1,219.40 | -0.15% | 69,712 |
| Oct 13, 2026 | 1,202.00 | 1,231.00 | 1,190.00 | 1,221.20 | 1,221.20 | 2.24% | 35,979 |
| Oct 12, 2026 | 1,190.70 | 1,212.00 | 1,188.90 | 1,194.40 | 1,194.40 | 0.12% | 79,124 |
| Oct 9, 2026 | 1,190.50 | 1,206.40 | 1,180.00 | 1,193.00 | 1,193.00 | 0.21% | 31,732 |
| Oct 8, 2026 | 1,229.40 | 1,229.40 | 1,182.00 | 1,190.50 | 1,190.50 | -3.34% | 43,293 |
| Oct 7, 2026 | 1,218.00 | 1,236.60 | 1,194.00 | 1,231.70 | 1,231.70 | 1.37% | 44,345 |
| Oct 6, 2026 | 1,209.00 | 1,232.00 | 1,174.00 | 1,215.10 | 1,215.10 | -0.36% | 34,464 |
| Oct 5, 2026 | 1,195.50 | 1,234.70 | 1,192.60 | 1,219.50 | 1,219.50 | 2.40% | 229,879 |
| Oct 1, 2026 | 1,207.00 | 1,211.00 | 1,167.20 | 1,190.90 | 1,190.90 | -1.73% | 280,168 |
| Sep 30, 2026 | 1,240.00 | 1,250.80 | 1,206.00 | 1,211.90 | 1,211.90 | -2.92% | 80,671 |
| Sep 29, 2026 | 1,277.10 | 1,282.40 | 1,233.60 | 1,248.40 | 1,248.40 | -2.65% | 63,420 |
| Sep 28, 2026 | 1,256.00 | 1,313.70 | 1,250.00 | 1,282.40 | 1,282.40 | 1.16% | 88,608 |
| Sep 25, 2026 | 1,246.10 | 1,277.20 | 1,242.70 | 1,267.70 | 1,267.70 | 0.90% | 49,117 |
| Sep 24, 2026 | 1,270.00 | 1,270.00 | 1,243.00 | 1,256.40 | 1,256.40 | -2.29% | 88,763 |
| Sep 23, 2026 | 1,313.20 | 1,339.80 | 1,280.30 | 1,285.80 | 1,285.80 | -2.08% | 77,904 |
| Sep 22, 2026 | 1,321.90 | 1,342.60 | 1,307.80 | 1,313.10 | 1,313.10 | -0.61% | 128,992 |
| Sep 21, 2026 | 1,285.00 | 1,323.80 | 1,285.00 | 1,321.20 | 1,321.20 | 2.85% | 84,855 |
| Sep 18, 2026 | 1,296.00 | 1,304.90 | 1,273.80 | 1,284.60 | 1,284.60 | -0.56% | 164,549 |
| Sep 17, 2026 | 1,272.50 | 1,302.20 | 1,272.50 | 1,291.80 | 1,291.80 | 0.73% | 36,253 |
| Sep 16, 2026 | 1,265.00 | 1,289.40 | 1,252.80 | 1,282.50 | 1,282.50 | 0.96% | 61,560 |
| Sep 15, 2026 | 1,270.10 | 1,290.60 | 1,262.10 | 1,270.30 | 1,270.30 | -0.38% | 114,642 |
| Sep 11, 2026 | 1,282.30 | 1,284.90 | 1,256.60 | 1,275.10 | 1,275.10 | -0.86% | 59,394 |
| Sep 10, 2026 | 1,287.00 | 1,302.90 | 1,277.20 | 1,286.10 | 1,286.10 | -0.33% | 69,794 |
| Sep 9, 2026 | 1,290.00 | 1,305.50 | 1,280.00 | 1,290.30 | 1,290.30 | -0.25% | 80,715 |
| Sep 8, 2026 | 1,300.00 | 1,314.80 | 1,290.00 | 1,293.50 | 1,293.50 | -0.97% | 35,998 |
| Sep 7, 2026 | 1,291.00 | 1,311.40 | 1,285.20 | 1,306.20 | 1,306.20 | 0.15% | 82,507 |
| Sep 4, 2026 | 1,298.30 | 1,318.00 | 1,298.30 | 1,304.20 | 1,304.20 | 0.49% | 60,456 |
| Sep 3, 2026 | 1,264.90 | 1,304.50 | 1,262.00 | 1,297.80 | 1,297.80 | 3.11% | 230,500 |
| Sep 2, 2026 | 1,248.50 | 1,287.60 | 1,234.20 | 1,258.70 | 1,258.70 | 0.83% | 229,811 |
| Sep 1, 2026 | 1,261.70 | 1,270.40 | 1,235.70 | 1,248.40 | 1,248.40 | -1.01% | 172,413 |
| Aug 31, 2026 | 1,277.10 | 1,322.70 | 1,254.40 | 1,261.20 | 1,261.20 | -1.12% | 242,642 |
| Aug 28, 2026 | 1,273.40 | 1,333.80 | 1,264.10 | 1,275.50 | 1,275.50 | 0.48% | 348,832 |
| Aug 27, 2026 | 1,279.40 | 1,293.60 | 1,257.90 | 1,269.40 | 1,269.40 | -1.28% | 349,968 |
| 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 |