Aavas Financiers Limited - AAVAS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	1,605	1,620.2	1,620.2	1,648.9	1,605	153,071
October 17, 2025	1,607.4	1,605.8	1,605.8	1,610	1,596	49,541
October 16, 2025	1,587	1,607.6	1,607.6	1,615.9	1,581	93,472
October 15, 2025	1,604.5	1,587.3	1,587.3	1,605.8	1,580.4	67,401
October 14, 2025	1,628	1,597	1,597	1,628.8	1,587.9	49,732
October 13, 2025	1,621.7	1,620.4	1,620.4	1,645	1,613.2	71,199
October 10, 2025	1,624.3	1,631.7	1,631.7	1,641.9	1,612.4	92,619
October 09, 2025	1,663.7	1,624.3	1,624.3	1,663.7	1,616	105,748
October 08, 2025	1,673.5	1,667.9	1,667.9	1,685.4	1,662.4	49,213
October 07, 2025	1,672	1,673.5	1,673.5	1,689.9	1,656.9	86,818
October 06, 2025	1,662	1,671.8	1,671.8	1,683.6	1,642	90,558
October 03, 2025	1,637.8	1,662	1,662	1,670	1,636.9	78,727
October 01, 2025	1,639.9	1,637.8	1,637.8	1,650	1,607.4	83,953
September 30, 2025	1,620	1,633.9	1,633.9	1,651.9	1,608.6	107,760
September 29, 2025	1,620	1,608.3	1,608.3	1,639.9	1,587.5	574,292
September 26, 2025	1,620	1,574.8	1,574.8	1,620	1,560.6	100,257
September 25, 2025	1,675.9	1,628.6	1,628.6	1,675.9	1,609.9	119,405
September 24, 2025	1,648.6	1,669.9	1,669.9	1,677	1,648.6	59,208
September 23, 2025	1,679.3	1,655.4	1,655.4	1,686	1,653.1	58,761
September 22, 2025	1,658.6	1,679.3	1,679.3	1,704	1,653.7	338,298
September 19, 2025	1,649.9	1,670.6	1,670.6	1,677.8	1,646	289,525
September 18, 2025	1,662	1,649.9	1,649.9	1,662.9	1,640.9	199,033
September 17, 2025	1,658.3	1,649.6	1,649.6	1,675	1,646.2	121,738
September 16, 2025	1,670.3	1,661	1,661	1,677.8	1,646.2	150,254
September 15, 2025	1,639.9	1,670.3	1,670.3	1,685.8	1,633.7	233,632
September 12, 2025	1,611	1,633.3	1,633.3	1,648	1,602.4	106,268
September 11, 2025	1,602.3	1,619.8	1,619.8	1,633	1,597.6	131,244
September 10, 2025	1,589.2	1,599.7	1,599.7	1,604	1,580.8	174,694
September 09, 2025	1,593	1,589.2	1,589.2	1,599.6	1,579.8	64,068
September 08, 2025	1,590	1,593.3	1,593.3	1,608.3	1,577.2	272,173
September 05, 2025	1,575.6	1,591.2	1,591.2	1,602.3	1,560.6	328,212
September 04, 2025	1,604.9	1,574.2	1,574.2	1,616.9	1,568.8	113,046
September 03, 2025	1,527.1	1,601	1,601	1,619.8	1,527.1	612,492
September 02, 2025	1,534.4	1,528.3	1,528.3	1,539	1,519.1	488,409
September 01, 2025	1,527.9	1,527.9	1,527.9	1,547.6	1,521	122,327
August 29, 2025	1,544.9	1,520.2	1,520.2	1,547.5	1,516.9	1.16M
August 28, 2025	1,580.9	1,542.1	1,542.1	1,580.9	1,532.8	279,418
August 26, 2025	1,633.8	1,572.3	1,572.3	1,634.4	1,561	207,311
August 25, 2025	1,657.9	1,631.9	1,631.9	1,664.8	1,627	85,812
August 22, 2025	1,647.3	1,650	1,650	1,663.6	1,630.2	220,197
August 21, 2025	1,690	1,637	1,637	1,700	1,634	324,222
August 20, 2025	1,690.1	1,682.2	1,682.2	1,723.3	1,676.5	216,943
August 19, 2025	1,680	1,683	1,683	1,715.9	1,623.4	663,896
August 18, 2025	1,679.8	1,671.7	1,671.7	1,704.3	1,666.3	78,661
August 14, 2025	1,682.9	1,658	1,658	1,693.7	1,647	147,694
August 13, 2025	1,740	1,682.9	1,682.9	1,747	1,672.1	509,387
August 12, 2025	1,715	1,727.5	1,727.5	1,738.9	1,707	58,429
August 11, 2025	1,728	1,713.2	1,713.2	1,749.8	1,706.5	70,122
August 08, 2025	1,684.7	1,711.7	1,711.7	1,723.9	1,665	240,874
August 07, 2025	1,685	1,682.6	1,682.6	1,698.2	1,665.1	69,879
August 06, 2025	1,702.9	1,704.7	1,704.7	1,727.2	1,684	44,784
August 05, 2025	1,729.9	1,710	1,710	1,729.9	1,696.6	63,648
August 04, 2025	1,670.1	1,708.1	1,708.1	1,718	1,657.4	120,216
August 01, 2025	1,709.9	1,679.2	1,679.2	1,722.6	1,665.1	218,100
July 31, 2025	1,740	1,724.4	1,724.4	1,767.4	1,711	115,368
July 30, 2025	1,758.9	1,759	1,759	1,787.9	1,753	90,572
July 29, 2025	1,805.5	1,758.7	1,758.7	1,815	1,730.5	149,270
July 28, 2025	1,839.9	1,805.6	1,805.6	1,856.7	1,800.1	47,714
July 25, 2025	1,860	1,843.6	1,843.6	1,860	1,825.3	63,666
July 24, 2025	1,902	1,870.4	1,870.4	1,913.1	1,862	69,586

Aavas Financiers Limited (AAVAS.NS) NSE