Aye Finance Limited (NSE:AYE)
India · Delayed Price · Currency is INR 153.04
+3.07 (2.05%)
At close: Nov 9, 2026
Aye Finance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 151.00 | 155.15 | 147.14 | 153.04 | 153.04 | 2.05% | 609,101 |
| Nov 8, 2026 | 147.70 | 152.00 | 146.60 | 149.97 | 149.97 | 1.93% | 153,601 |
| Nov 6, 2026 | 146.11 | 149.85 | 141.60 | 147.13 | 147.13 | -0.48% | 1,031,323 |
| Nov 5, 2026 | 140.82 | 153.00 | 138.33 | 147.84 | 147.84 | 9.70% | 2,756,666 |
| Nov 4, 2026 | 132.81 | 136.65 | 131.70 | 134.77 | 134.77 | 1.48% | 369,159 |
| Nov 3, 2026 | 129.85 | 137.50 | 129.48 | 132.81 | 132.81 | 2.28% | 679,594 |
| Nov 2, 2026 | 130.99 | 131.40 | 126.95 | 129.85 | 129.85 | 0.70% | 381,383 |
| Oct 30, 2026 | 132.80 | 136.00 | 127.66 | 128.95 | 128.95 | -4.03% | 520,037 |
| Oct 29, 2026 | 133.19 | 136.15 | 131.07 | 134.36 | 134.36 | 0.84% | 718,751 |
| Oct 28, 2026 | 134.00 | 135.99 | 130.51 | 133.24 | 133.24 | -0.07% | 515,464 |
| Oct 27, 2026 | 130.04 | 134.62 | 130.04 | 133.34 | 133.34 | 1.58% | 523,587 |
| Oct 26, 2026 | 132.00 | 133.00 | 127.71 | 131.26 | 131.26 | -1.99% | 1,160,500 |
| Oct 23, 2026 | 130.55 | 135.88 | 125.16 | 133.92 | 133.92 | 0.51% | 2,533,378 |
| Oct 22, 2026 | 138.50 | 139.29 | 132.10 | 133.24 | 133.24 | -4.73% | 1,579,205 |
| Oct 21, 2026 | 143.01 | 148.49 | 136.21 | 139.85 | 139.85 | -2.21% | 4,648,169 |
| Oct 19, 2026 | 151.00 | 151.00 | 140.60 | 143.01 | 143.01 | -6.70% | 2,478,204 |
| Oct 16, 2026 | 159.89 | 159.89 | 151.50 | 153.28 | 153.28 | -4.13% | 1,818,337 |
| Oct 15, 2026 | 159.38 | 161.57 | 156.80 | 159.89 | 159.89 | -0.11% | 364,571 |
| Oct 14, 2026 | 163.00 | 164.09 | 159.12 | 160.07 | 160.07 | -1.65% | 182,918 |
| Oct 13, 2026 | 160.10 | 163.39 | 159.24 | 162.76 | 162.76 | 0.64% | 237,118 |
| Oct 12, 2026 | 156.75 | 163.41 | 156.75 | 161.73 | 161.73 | 3.05% | 353,490 |
| Oct 9, 2026 | 159.49 | 160.90 | 155.84 | 156.94 | 156.94 | -2.39% | 689,022 |
| Oct 8, 2026 | 166.63 | 170.37 | 158.85 | 160.79 | 160.79 | -4.08% | 822,596 |
| Oct 7, 2026 | 165.07 | 169.90 | 163.00 | 167.63 | 167.63 | 1.25% | 614,549 |
| Oct 6, 2026 | 162.57 | 166.78 | 162.57 | 165.56 | 165.56 | 1.73% | 320,576 |
| Oct 5, 2026 | 164.41 | 167.50 | 159.00 | 162.75 | 162.75 | -0.33% | 898,907 |
| Oct 1, 2026 | 154.34 | 164.48 | 152.50 | 163.29 | 163.29 | 4.75% | 1,485,970 |
| Sep 30, 2026 | 160.70 | 161.29 | 155.00 | 155.89 | 155.89 | -2.39% | 864,881 |
| Sep 29, 2026 | 163.30 | 163.30 | 156.72 | 159.70 | 159.70 | -1.72% | 931,769 |
| Sep 28, 2026 | 168.70 | 168.70 | 160.41 | 162.49 | 162.49 | -2.85% | 747,879 |
| Sep 25, 2026 | 172.48 | 173.03 | 165.10 | 167.25 | 167.25 | -2.76% | 1,078,430 |
| Sep 24, 2026 | 181.99 | 181.99 | 170.60 | 171.99 | 171.99 | -4.80% | 1,306,567 |
| Sep 23, 2026 | 184.70 | 188.90 | 179.29 | 180.66 | 180.66 | -1.51% | 674,407 |
| Sep 22, 2026 | 188.17 | 190.00 | 181.20 | 183.43 | 183.43 | -1.97% | 757,630 |
| Sep 21, 2026 | 186.29 | 192.50 | 185.55 | 187.11 | 187.11 | 0.75% | 1,101,931 |
| Sep 18, 2026 | 181.64 | 188.52 | 180.00 | 185.72 | 185.72 | 2.62% | 854,592 |
| Sep 17, 2026 | 180.80 | 187.47 | 179.07 | 180.98 | 180.98 | 0.48% | 727,376 |
| Sep 16, 2026 | 179.91 | 182.64 | 176.30 | 180.12 | 180.12 | 1.62% | 728,043 |
| Sep 15, 2026 | 185.00 | 189.28 | 176.11 | 177.25 | 177.25 | -1.23% | 1,154,930 |
| Sep 11, 2026 | 176.95 | 180.60 | 172.45 | 179.46 | 179.46 | 0.76% | 606,572 |
| Sep 10, 2026 | 179.90 | 182.80 | 176.12 | 178.10 | 178.10 | -0.41% | 458,271 |
| Sep 9, 2026 | 184.80 | 185.78 | 178.20 | 178.83 | 178.83 | -3.22% | 793,540 |
| Sep 8, 2026 | 185.37 | 188.83 | 183.51 | 184.78 | 184.78 | 0.39% | 556,286 |
| Sep 7, 2026 | 185.00 | 192.00 | 182.96 | 184.06 | 184.06 | -0.41% | 1,370,435 |
| Sep 4, 2026 | 182.05 | 188.95 | 180.84 | 184.81 | 184.81 | 2.33% | 1,223,851 |
| Sep 3, 2026 | 172.95 | 183.50 | 170.09 | 180.61 | 180.61 | 5.41% | 1,898,393 |
| Sep 2, 2026 | 171.00 | 172.74 | 168.28 | 171.34 | 171.34 | -0.21% | 1,770,200 |
| Sep 1, 2026 | 178.30 | 179.20 | 171.01 | 171.70 | 171.70 | -4.36% | 1,443,202 |
| Aug 31, 2026 | 184.80 | 185.39 | 175.71 | 179.52 | 179.52 | -2.39% | 1,431,106 |
| Aug 28, 2026 | 182.97 | 195.00 | 180.73 | 183.92 | 183.92 | 1.31% | 8,919,813 |