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 ₹1,446.63 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹391.5, while ₹1000 invested 1 year ago would be worth ₹657.39. This corresponds to total returns of 44.66%, -60.85%, -34.26%, respectively, with annualized returns of 4.66%, -17.09%, -34.26%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 1,137 | 1,119.6 | 1,119.6 | 1,161.8 | 1,116.3 | 698,662 |
| November 09, 2026 | 1,147.5 | 1,137 | 1,137 | 1,150.2 | 1,120.7 | 88,578 |
| November 08, 2026 | 1,150 | 1,143.8 | 1,143.8 | 1,151.2 | 1,141.1 | 12,090 |
| November 06, 2026 | 1,128.5 | 1,137.7 | 1,137.7 | 1,147 | 1,117 | 98,372 |
| November 05, 2026 | 1,145 | 1,134.2 | 1,134.2 | 1,159.4 | 1,127.2 | 377,395 |
| November 04, 2026 | 1,120 | 1,125.3 | 1,125.3 | 1,152.6 | 1,100.1 | 879,017 |
| November 03, 2026 | 1,100 | 1,121.6 | 1,121.6 | 1,147.8 | 1,097 | 623,079 |
| November 02, 2026 | 1,061 | 1,094.6 | 1,094.6 | 1,106.9 | 1,060.5 | 212,145 |
| October 30, 2026 | 1,111.6 | 1,062.9 | 1,062.9 | 1,112 | 1,055.3 | 213,980 |
| October 29, 2026 | 1,118.9 | 1,111.6 | 1,111.6 | 1,132.3 | 1,101 | 67,840 |
| October 28, 2026 | 1,139 | 1,116.1 | 1,116.1 | 1,139.8 | 1,112.8 | 54,930 |
| October 27, 2026 | 1,138.1 | 1,137.5 | 1,137.5 | 1,162.8 | 1,126.1 | 176,821 |
| October 26, 2026 | 1,107.5 | 1,126.1 | 1,126.1 | 1,139.9 | 1,096 | 50,494 |
| October 23, 2026 | 1,157 | 1,114.1 | 1,114.1 | 1,157 | 1,103.3 | 119,561 |
| October 22, 2026 | 1,180.8 | 1,162.3 | 1,162.3 | 1,180.8 | 1,151 | 56,230 |
| October 21, 2026 | 1,169.9 | 1,180.8 | 1,180.8 | 1,197.6 | 1,138 | 43,476 |
| October 19, 2026 | 1,187.6 | 1,167 | 1,167 | 1,192.7 | 1,165 | 63,168 |
| October 16, 2026 | 1,193.8 | 1,195.2 | 1,195.2 | 1,224 | 1,183.4 | 142,653 |
| October 15, 2026 | 1,219.4 | 1,193.8 | 1,193.8 | 1,219.4 | 1,189.9 | 32,211 |
| October 14, 2026 | 1,204.9 | 1,219.4 | 1,219.4 | 1,228.5 | 1,183.1 | 69,813 |
| October 13, 2026 | 1,202 | 1,221.2 | 1,221.2 | 1,231 | 1,190 | 36,109 |
| October 12, 2026 | 1,190.7 | 1,194.4 | 1,194.4 | 1,212 | 1,188.9 | 79,130 |
| October 09, 2026 | 1,190.5 | 1,193 | 1,193 | 1,206.4 | 1,180 | 31,734 |
| October 08, 2026 | 1,229.4 | 1,190.5 | 1,190.5 | 1,229.4 | 1,182 | 43,295 |
| October 07, 2026 | 1,218 | 1,231.7 | 1,231.7 | 1,236.6 | 1,194 | 44,341 |
| October 06, 2026 | 1,209 | 1,215.1 | 1,215.1 | 1,232 | 1,174 | 34,464 |
| October 05, 2026 | 1,195.5 | 1,219.5 | 1,219.5 | 1,234.7 | 1,192.6 | 229,879 |
| October 01, 2026 | 1,207 | 1,190.9 | 1,190.9 | 1,211 | 1,167.2 | 280,305 |
| September 30, 2026 | 1,240 | 1,211.9 | 1,211.9 | 1,250.8 | 1,206 | 80,671 |
| September 29, 2026 | 1,277.1 | 1,248.4 | 1,248.4 | 1,282.4 | 1,233.6 | 63,420 |
| September 28, 2026 | 1,256 | 1,282.4 | 1,282.4 | 1,313.7 | 1,250 | 88,642 |
| September 25, 2026 | 1,246.1 | 1,267.7 | 1,267.7 | 1,277.2 | 1,242.7 | 49,164 |
| September 24, 2026 | 1,270 | 1,256.4 | 1,256.4 | 1,270 | 1,243 | 88,763 |
| September 23, 2026 | 1,313.2 | 1,285.8 | 1,285.8 | 1,339.8 | 1,280.3 | 77,902 |
| September 22, 2026 | 1,321.9 | 1,313.1 | 1,313.1 | 1,342.6 | 1,307.8 | 128,995 |
| September 21, 2026 | 1,285 | 1,321.2 | 1,321.2 | 1,323.8 | 1,285 | 84,855 |
| September 18, 2026 | 1,296 | 1,284.6 | 1,284.6 | 1,304.9 | 1,273.8 | 164,645 |
| September 17, 2026 | 1,272.5 | 1,291.8 | 1,291.8 | 1,302.2 | 1,272.5 | 36,255 |
| September 16, 2026 | 1,265 | 1,282.5 | 1,282.5 | 1,289.4 | 1,252.8 | 61,571 |
| September 15, 2026 | 1,270.1 | 1,270.3 | 1,270.3 | 1,290.6 | 1,262.1 | 114,642 |
| 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 |
AD
