Aavas Financiers Limited (AAVAS.NS) NSE
1,403.10
+16.1(+1.16%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
1,403.10
+16.1(+1.16%)
Currency In INR
If you invested ₹1000 in Aavas Financiers Limited (AAVAS.NS) since IPO date, it would be worth ₹1,811.97 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹611.25, while ₹1000 invested 1 year ago would be worth ₹779.07. This corresponds to total returns of 81.2%, -38.87%, -22.09%, respectively, with annualized returns of 8.14%, -9.38%, -22.09%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 12, 2026 | 1,398.2 | 1,387 | 1,387 | 1,402.4 | 1,378.4 | 45,915 |
| May 11, 2026 | 1,443.6 | 1,404.9 | 1,404.9 | 1,455 | 1,400 | 109,011 |
| May 08, 2026 | 1,419.9 | 1,443.6 | 1,443.6 | 1,460 | 1,415 | 83,111 |
| May 07, 2026 | 1,435.4 | 1,419.6 | 1,419.6 | 1,446.8 | 1,406.2 | 57,166 |
| May 06, 2026 | 1,494.9 | 1,435.4 | 1,435.4 | 1,494.9 | 1,417.8 | 224,157 |
| May 05, 2026 | 1,375 | 1,445.8 | 1,445.8 | 1,459.4 | 1,374.7 | 221,735 |
| May 04, 2026 | 1,373 | 1,381.6 | 1,381.6 | 1,392.9 | 1,370.6 | 45,502 |
| April 30, 2026 | 1,380.2 | 1,380.7 | 1,380.7 | 1,386.4 | 1,351 | 101,440 |
| April 29, 2026 | 1,399 | 1,382.1 | 1,382.1 | 1,399 | 1,365 | 41,993 |
| April 28, 2026 | 1,383.9 | 1,376.1 | 1,376.1 | 1,389.2 | 1,346 | 56,612 |
| April 27, 2026 | 1,414.3 | 1,384.9 | 1,384.9 | 1,418.6 | 1,381 | 70,269 |
| April 24, 2026 | 1,411.2 | 1,411.3 | 1,411.3 | 1,422.4 | 1,387.7 | 122,360 |
| April 23, 2026 | 1,385 | 1,411.3 | 1,411.3 | 1,468 | 1,383 | 339,607 |
| April 22, 2026 | 1,400 | 1,392 | 1,392 | 1,418 | 1,388.7 | 94,453 |
| April 21, 2026 | 1,363.8 | 1,399.8 | 1,399.8 | 1,420 | 1,355.8 | 255,629 |
| April 20, 2026 | 1,345 | 1,355.8 | 1,355.8 | 1,374.9 | 1,327.5 | 90,609 |
| April 17, 2026 | 1,319.8 | 1,347.9 | 1,347.9 | 1,356.3 | 1,313.8 | 80,809 |
| April 16, 2026 | 1,313.4 | 1,308.3 | 1,308.3 | 1,320.5 | 1,287 | 167,973 |
| April 15, 2026 | 1,321 | 1,293 | 1,293 | 1,321 | 1,265 | 174,212 |
| April 13, 2026 | 1,215.1 | 1,283.6 | 1,283.6 | 1,290 | 1,194 | 255,702 |
| April 10, 2026 | 1,233.6 | 1,243.8 | 1,243.8 | 1,247 | 1,224.1 | 285,666 |
| April 09, 2026 | 1,219 | 1,220.5 | 1,220.5 | 1,227 | 1,194 | 111,406 |
| April 08, 2026 | 1,179 | 1,209.3 | 1,209.3 | 1,219 | 1,134.9 | 263,893 |
| April 07, 2026 | 1,149.4 | 1,124.8 | 1,124.8 | 1,154.1 | 1,120 | 61,659 |
| April 06, 2026 | 1,142.9 | 1,149.4 | 1,149.4 | 1,153 | 1,115.1 | 71,572 |
| April 02, 2026 | 1,120 | 1,138.6 | 1,138.6 | 1,174 | 1,101.3 | 149,467 |
| April 01, 2026 | 1,126.1 | 1,134.2 | 1,134.2 | 1,138 | 1,100 | 128,259 |
| March 30, 2026 | 1,090 | 1,078 | 1,078 | 1,100 | 1,065 | 336,128 |
| March 27, 2026 | 1,121 | 1,110.4 | 1,110.4 | 1,130.9 | 1,096.6 | 297,828 |
| March 25, 2026 | 1,130 | 1,135.5 | 1,135.5 | 1,162.2 | 1,114.7 | 272,655 |
| March 24, 2026 | 1,100 | 1,114.2 | 1,114.2 | 1,119.9 | 1,068 | 199,657 |
| March 23, 2026 | 1,091 | 1,073.9 | 1,073.9 | 1,091.9 | 1,060.4 | 262,563 |
| March 20, 2026 | -1 | -1 | 1,098.1 | -1 | -1 | 0 |
| March 19, 2026 | 1,103.1 | 1,105.8 | 1,105.8 | 1,117.9 | 1,083.7 | 221,971 |
| March 18, 2026 | 1,101.6 | 1,123.7 | 1,123.7 | 1,131 | 1,096.8 | 510,292 |
| March 17, 2026 | 1,133.4 | 1,101.6 | 1,101.6 | 1,134 | 1,096 | 401,524 |
| March 16, 2026 | 1,159.5 | 1,128.1 | 1,128.1 | 1,164.3 | 1,121 | 321,171 |
| March 13, 2026 | 1,172 | 1,169.8 | 1,169.8 | 1,181.8 | 1,145 | 135,788 |
| March 12, 2026 | 1,202.7 | 1,179.8 | 1,179.8 | 1,211 | 1,163 | 347,586 |
| March 11, 2026 | 1,231 | 1,211.8 | 1,211.8 | 1,231 | 1,200 | 97,499 |
| March 10, 2026 | 1,207 | 1,220.1 | 1,220.1 | 1,231.2 | 1,179.1 | 229,712 |
| March 09, 2026 | 1,204 | 1,199.6 | 1,199.6 | 1,216 | 1,152.1 | 349,580 |
| March 06, 2026 | 1,224.9 | 1,227.9 | 1,227.9 | 1,239.8 | 1,218 | 436,069 |
| March 05, 2026 | 1,229.9 | 1,224.9 | 1,224.9 | 1,242.3 | 1,211.8 | 159,073 |
| March 04, 2026 | -1 | -1 | 1,233.2 | -1 | -1 | 0 |
| March 02, 2026 | 1,222 | 1,240.1 | 1,240.1 | 1,259.5 | 1,222 | 242,679 |
| February 27, 2026 | 1,291.3 | 1,285.6 | 1,285.6 | 1,291.3 | 1,263.2 | 176,841 |
| February 26, 2026 | 1,286 | 1,291.3 | 1,291.3 | 1,306 | 1,280 | 440,877 |
| February 25, 2026 | 1,269.2 | 1,285.9 | 1,285.9 | 1,294.9 | 1,247 | 232,503 |
| February 24, 2026 | 1,276.1 | 1,269.2 | 1,269.2 | 1,278.8 | 1,255.1 | 129,270 |
| February 23, 2026 | 1,291.6 | 1,285.4 | 1,285.4 | 1,291.6 | 1,264.2 | 181,284 |
| February 20, 2026 | 1,281 | 1,280 | 1,280 | 1,290.2 | 1,265.1 | 160,888 |
| February 19, 2026 | 1,310 | 1,289 | 1,289 | 1,311 | 1,281 | 86,209 |
| February 18, 2026 | 1,308 | 1,305.6 | 1,305.6 | 1,322.9 | 1,299 | 58,312 |
| February 17, 2026 | 1,296.2 | 1,302.6 | 1,302.6 | 1,315.6 | 1,293 | 55,707 |
| February 16, 2026 | 1,272.7 | 1,296.2 | 1,296.2 | 1,299.3 | 1,266.6 | 112,871 |
| February 13, 2026 | 1,300.5 | 1,286.6 | 1,286.6 | 1,303.6 | 1,264.1 | 399,683 |
| February 12, 2026 | 1,309.9 | 1,308.5 | 1,308.5 | 1,320 | 1,294.1 | 246,271 |
| February 11, 2026 | 1,345.1 | 1,309.9 | 1,309.9 | 1,351.4 | 1,296 | 362,307 |
| February 10, 2026 | 1,341 | 1,343.1 | 1,343.1 | 1,354.6 | 1,321.5 | 161,260 |