Aavas Financiers Limited (AAVAS.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AAVAS.NS Historical Return
If you invested ₹1000 in Aavas Financiers Limited (AAVAS.NS) since IPO date, it would be worth ₹1,646.67 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹508.92, while ₹1000 invested 1 year ago would be worth ₹780.69. This corresponds to total returns of 64.67%, -49.11%, -21.93%, respectively, with annualized returns of 6.49%, -12.64%, -21.93%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
AAVAS.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 1,282.3 | 1,275.1 | 1,275.1 | 1,284.9 | 1,256.6 | 59,395 |
| September 10, 2026 | 1,287 | 1,286.1 | 1,286.1 | 1,302.9 | 1,277.2 | 69,801 |
| September 09, 2026 | 1,290 | 1,290.3 | 1,290.3 | 1,305.5 | 1,280 | 80,715 |
| September 08, 2026 | 1,300 | 1,293.5 | 1,293.5 | 1,314.8 | 1,290 | 35,998 |
| September 07, 2026 | 1,291 | 1,306.2 | 1,306.2 | 1,311.4 | 1,285.2 | 82,507 |
| September 04, 2026 | 1,298.3 | 1,304.2 | 1,304.2 | 1,318 | 1,298.3 | 60,456 |
| September 03, 2026 | 1,264.9 | 1,297.8 | 1,297.8 | 1,304.5 | 1,262 | 230,509 |
| September 02, 2026 | 1,248.5 | 1,258.7 | 1,258.7 | 1,287.6 | 1,234.2 | 229,815 |
| September 01, 2026 | 1,261.7 | 1,248.4 | 1,248.4 | 1,270.4 | 1,235.7 | 172,413 |
| August 31, 2026 | 1,277.1 | 1,261.2 | 1,261.2 | 1,322.7 | 1,254.4 | 242,648 |
| August 28, 2026 | 1,273.4 | 1,275.5 | 1,275.5 | 1,333.8 | 1,264.1 | 348,832 |
| August 27, 2026 | 1,279.4 | 1,269.4 | 1,269.4 | 1,293.6 | 1,257.9 | 349,969 |
| August 26, 2026 | 1,314.9 | 1,285.8 | 1,285.8 | 1,321.8 | 1,279.2 | 139,634 |
| August 25, 2026 | 1,329.8 | 1,313.2 | 1,313.2 | 1,334.9 | 1,310.1 | 92,050 |
| August 24, 2026 | 1,349 | 1,336.3 | 1,336.3 | 1,358.5 | 1,330 | 91,926 |
| August 21, 2026 | 1,364.8 | 1,355.3 | 1,355.3 | 1,374.6 | 1,351 | 53,910 |
| August 20, 2026 | 1,373.1 | 1,364.9 | 1,364.9 | 1,380 | 1,355 | 104,952 |
| August 19, 2026 | 1,387.1 | 1,372.8 | 1,372.8 | 1,407.9 | 1,365.6 | 75,357 |
| August 18, 2026 | 1,375 | 1,388.3 | 1,388.3 | 1,393.9 | 1,375 | 49,386 |
| August 17, 2026 | 1,390.1 | 1,389.8 | 1,389.8 | 1,399.9 | 1,380 | 113,265 |
| August 14, 2026 | 1,431.8 | 1,397.4 | 1,397.4 | 1,435.9 | 1,385.2 | 51,567 |
| August 13, 2026 | 1,410 | 1,431.8 | 1,431.8 | 1,444.5 | 1,410 | 54,657 |
| August 12, 2026 | 1,396.8 | 1,416.2 | 1,416.2 | 1,433.3 | 1,388.1 | 70,390 |
| August 11, 2026 | 1,414 | 1,396.8 | 1,396.8 | 1,440 | 1,378 | 159,515 |
| August 10, 2026 | 1,378.3 | 1,404 | 1,404 | 1,420 | 1,365 | 129,631 |
| August 07, 2026 | 1,365 | 1,371.5 | 1,371.5 | 1,396.3 | 1,354.1 | 64,072 |
| August 06, 2026 | 1,390 | 1,376.3 | 1,376.3 | 1,396.4 | 1,367.7 | 47,943 |
| August 05, 2026 | 1,392.6 | 1,375.7 | 1,375.7 | 1,405.8 | 1,368.1 | 53,835 |
| August 04, 2026 | 1,450 | 1,392.6 | 1,392.6 | 1,450 | 1,386 | 34,360 |
| August 03, 2026 | 1,359.8 | 1,439 | 1,439 | 1,453.2 | 1,359.8 | 142,328 |
| July 31, 2026 | 1,360.1 | 1,359.8 | 1,359.8 | 1,370.4 | 1,346.2 | 27,084 |
| July 30, 2026 | 1,387.3 | 1,362.6 | 1,362.6 | 1,387.4 | 1,355 | 32,568 |
| July 29, 2026 | 1,369.4 | 1,387.3 | 1,387.3 | 1,393.9 | 1,369.4 | 28,681 |
| July 28, 2026 | 1,384 | 1,376.1 | 1,376.1 | 1,388.9 | 1,367.8 | 31,643 |
| July 27, 2026 | 1,398 | 1,390.6 | 1,390.6 | 1,398 | 1,380.3 | 20,554 |
| July 23, 2026 | 1,422.2 | 1,385.9 | 1,385.9 | 1,440 | 1,380 | 124,946 |
| July 22, 2026 | 1,523.9 | 1,444 | 1,444 | 1,544.9 | 1,425 | 512,002 |
| July 21, 2026 | 1,495.5 | 1,521.7 | 1,521.7 | 1,529.9 | 1,483 | 75,525 |
| July 20, 2026 | 1,477 | 1,497.4 | 1,497.4 | 1,515 | 1,476.9 | 34,533 |
| July 17, 2026 | 1,498 | 1,481.4 | 1,481.4 | 1,508.2 | 1,471 | 26,048 |
| July 16, 2026 | 1,493.4 | 1,500.8 | 1,500.8 | 1,505.8 | 1,476.9 | 32,499 |
| July 15, 2026 | 1,454.9 | 1,500.9 | 1,500.9 | 1,510.1 | 1,440 | 67,799 |
| July 14, 2026 | 1,495 | 1,447.5 | 1,447.5 | 1,495.1 | 1,439.9 | 66,824 |
| July 13, 2026 | 1,526.9 | 1,498.4 | 1,498.4 | 1,530 | 1,490 | 46,777 |
| July 10, 2026 | 1,503 | 1,525.9 | 1,525.9 | 1,534.9 | 1,502.2 | 45,010 |
| July 09, 2026 | 1,499.8 | 1,505.3 | 1,505.3 | 1,519.8 | 1,493.8 | 48,390 |
| July 08, 2026 | 1,501.1 | 1,499.8 | 1,499.8 | 1,515 | 1,472.6 | 100,365 |
| July 07, 2026 | 1,514 | 1,506.2 | 1,506.2 | 1,530.8 | 1,503 | 61,238 |
| July 06, 2026 | 1,515 | 1,514 | 1,514 | 1,520 | 1,502 | 60,108 |
| July 03, 2026 | 1,504.1 | 1,506.1 | 1,506.1 | 1,525.2 | 1,493 | 55,229 |
| July 02, 2026 | 1,520 | 1,503.9 | 1,503.9 | 1,533.9 | 1,501.8 | 56,497 |
| July 01, 2026 | 1,520 | 1,518.3 | 1,518.3 | 1,540.8 | 1,492.6 | 103,288 |
| June 30, 2026 | 1,487.9 | 1,520.8 | 1,520.8 | 1,530 | 1,483.1 | 154,502 |
| June 29, 2026 | 1,489.9 | 1,483.8 | 1,483.8 | 1,499 | 1,466 | 203,363 |
| June 25, 2026 | 1,480.1 | 1,489.9 | 1,489.9 | 1,501 | 1,450 | 86,273 |
| June 24, 2026 | 1,450 | 1,482.6 | 1,482.6 | 1,495.1 | 1,448.9 | 227,838 |
| June 23, 2026 | 1,450 | 1,452.2 | 1,452.2 | 1,476.5 | 1,446 | 134,257 |
| June 22, 2026 | 1,360 | 1,466.6 | 1,466.6 | 1,495 | 1,346.4 | 815,589 |
| June 19, 2026 | 1,467.7 | 1,471.9 | 1,471.9 | 1,488 | 1,458.4 | 152,382 |
| June 18, 2026 | 1,463.8 | 1,467.6 | 1,467.6 | 1,475 | 1,445.2 | 95,098 |
AD
