Aavas Financiers Limited (NSE:AAVAS)
India · Delayed Price · Currency is INR 1,500.90
+53.40 (3.69%)
Jul 15, 2026, 3:30 PM IST
Aavas Financiers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |