Aavas Financiers Limited (AAVAS.NS) NSE

1,508.90

+25.9(+1.75%)

Updated at December 24 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 20251,490.81,511.81,511.81,517.81,471.3135,273
December 23, 20251,465.51,4831,4831,491.91,456293,162
December 22, 20251,458.31,457.81,457.81,4731,450.8181,648
December 19, 20251,458.91,458.21,458.21,467.41,435237,821
December 18, 20251,472.11,455.71,455.71,472.11,447136,952
December 17, 20251,4881,472.31,472.31,492.71,457.5559,432
December 16, 20251,5401,4871,4871,540.11,468311,486
December 15, 20251,568.81,549.11,549.11,568.81,53490,878
December 12, 20251,5591,569.21,569.21,574.91,545.5248,243
December 11, 20251,527.51,558.21,558.21,567.71,513.267,202
December 10, 20251,549.81,5401,5401,5551,514.1104,635
December 09, 20251,496.51,549.81,549.81,554.11,482.3149,135
December 08, 20251,5001,496.51,496.51,5021,478.6253,393
December 05, 20251,486.51,497.11,497.11,5101,450526,963
December 04, 20251,467.91,482.11,482.11,497.81,460812,839
December 03, 20251,5151,465.71,465.71,5191,457264,340
December 02, 20251,516.31,514.81,514.81,524.91,502.5122,733
December 01, 20251,555.81,516.31,516.31,5581,512.9250,018
November 28, 20251,582.71,546.51,546.51,582.71,543.9160,540
November 27, 20251,5951,576.61,576.61,604.51,573200,177
November 26, 20251,631.61,593.61,593.61,631.71,589.7129,611
November 25, 20251,651.11,618.71,618.71,663.81,610177,827
November 24, 20251,635.41,669.61,669.61,705.21,612.7712,139
November 21, 20251,6301,632.21,632.21,6391,608.152,777
November 19, 20251,6651,643.11,643.11,665.71,624.5229,716
November 18, 20251,7031,671.41,671.41,7031,641.1196,020
November 17, 20251,715.91,6901,6901,724.61,670272,928
November 14, 20251,736.91,712.21,712.21,751.21,695.392,833
November 13, 20251,7041,736.41,736.41,771.91,694.1241,861
November 12, 20251,6451,7041,7041,748.71,6451.21M
November 11, 20251,656.91,619.21,619.21,681.31,607.9101,448
November 10, 20251,5731,6541,6541,6941,562.4370,107
November 07, 20251,5901,574.11,574.11,5901,564.8136,285
November 06, 20251,6401,603.91,603.91,6401,596106,726
November 04, 20251,655.91,641.31,641.31,658.21,630.147,216
November 03, 20251,641.81,649.51,649.51,675.51,636.198,085
October 31, 20251,6751,6501,6501,7031,64890,863
October 30, 20251,671.91,6691,6691,688.11,647.892,897
October 29, 20251,6651,665.31,665.31,669.81,65057,050
October 28, 20251,661.21,663.21,663.21,667.21,647.752,546
October 27, 20251,706.91,653.81,653.81,706.91,648122,968
October 24, 20251,670.81,6881,6881,727.81,670.8246,697
October 23, 20251,629.91,668.21,668.21,687.21,629.9215,710
October 21, 20251,610.11,620.61,620.61,632.21,610.113,125
October 20, 20251,6051,620.21,620.21,648.91,605153,071
October 17, 20251,607.41,605.81,605.81,6101,59649,541
October 16, 20251,5871,607.61,607.61,615.91,58193,472
October 15, 20251,604.51,587.31,587.31,605.81,580.467,401
October 14, 20251,6281,5971,5971,628.81,587.949,732
October 13, 20251,621.71,620.41,620.41,6451,613.271,199
October 10, 20251,624.31,631.71,631.71,641.91,612.492,619
October 09, 20251,663.71,624.31,624.31,663.71,616105,748
October 08, 20251,673.51,667.91,667.91,685.41,662.449,213
October 07, 20251,6721,673.51,673.51,689.91,656.986,818
October 06, 20251,6621,671.81,671.81,683.61,64290,558
October 03, 20251,637.81,6621,6621,6701,636.978,727
October 01, 20251,639.91,637.81,637.81,6501,607.483,953
September 30, 20251,6201,633.91,633.91,651.91,608.6107,760
September 29, 20251,6201,608.31,608.31,639.91,587.5574,292
September 26, 20251,6201,574.81,574.81,6201,560.6100,257
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved