Aavas Financiers Limited (AAVAS.NS) NSE
1,138.60
+4.4(+0.39%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
1,138.60
+4.4(+0.39%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 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 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 | 0 | 1,290.2 | 1,265.1 | 160,888 |
| February 19, 2026 | 1,310 | 1,289 | 0 | 1,311 | 1,281 | 86,209 |
| February 18, 2026 | 1,308 | 1,305.6 | 0 | 1,322.9 | 1,299 | 58,312 |
| February 17, 2026 | 1,296.2 | 1,302.6 | 0 | 1,315.6 | 1,293 | 55,707 |
| February 16, 2026 | 1,272.7 | 1,296.2 | 0 | 1,299.3 | 1,266.6 | 112,871 |
| February 13, 2026 | 1,300.5 | 1,286.6 | 0 | 1,303.6 | 1,264.1 | 399,683 |
| February 12, 2026 | 1,309.9 | 1,308.5 | 0 | 1,320 | 1,294.1 | 246,271 |
| February 11, 2026 | 1,345.1 | 1,309.9 | 0 | 1,351.4 | 1,296 | 362,307 |
| February 10, 2026 | 1,341 | 1,343.1 | 0 | 1,354.6 | 1,321.5 | 161,260 |
| February 09, 2026 | 1,305.2 | 1,328 | 0 | 1,338 | 1,282.5 | 256,422 |
| February 06, 2026 | 1,380 | 1,301.4 | 0 | 1,388.2 | 1,277.1 | 1.09M |
| February 05, 2026 | 1,427.9 | 1,379.5 | 0 | 1,430 | 1,375 | 134,570 |
| February 04, 2026 | 1,429.4 | 1,420.2 | 0 | 1,433.2 | 1,412.4 | 84,260 |
| February 03, 2026 | 1,459.9 | 1,429.4 | 0 | 1,500 | 1,411 | 529,883 |
| February 02, 2026 | 1,433.8 | 1,447.8 | 0 | 1,465.8 | 1,410 | 91,461 |
| February 01, 2026 | 1,457.1 | 1,447 | 0 | 1,475.9 | 1,436.6 | 42,601 |
| January 30, 2026 | 1,457.1 | 1,461.3 | 0 | 1,486.8 | 1,429.5 | 152,446 |
| January 29, 2026 | 1,485.1 | 1,463.2 | 0 | 1,485.1 | 1,456.6 | 52,133 |
| January 28, 2026 | 1,470 | 1,493 | 0 | 1,520 | 1,448 | 122,548 |
| January 27, 2026 | 1,474.9 | 1,485.6 | 0 | 1,500.8 | 1,474.9 | 178,590 |
| January 23, 2026 | 1,463 | 1,479.5 | 0 | 1,512.8 | 1,453.5 | 227,896 |
| January 22, 2026 | 1,388.1 | 1,462.8 | 0 | 1,465 | 1,388.1 | 202,169 |
| January 21, 2026 | 1,374 | 1,388.1 | 0 | 1,407 | 1,351.1 | 398,120 |
| January 20, 2026 | 1,413.6 | 1,384.7 | 0 | 1,413.7 | 1,377.5 | 194,016 |
| January 19, 2026 | 1,425 | 1,413.7 | 0 | 1,430.4 | 1,405 | 84,490 |
| January 16, 2026 | 1,460 | 1,435.6 | 0 | 1,467 | 1,424.7 | 214,176 |
| January 14, 2026 | 1,434 | 1,443.6 | 0 | 1,472.2 | 1,434 | 2.52M |
| January 13, 2026 | 1,460 | 1,447 | 0 | 1,460 | 1,435 | 56,660 |
| January 12, 2026 | 1,435 | 1,451.8 | 0 | 1,460.4 | 1,415 | 232,305 |
| January 09, 2026 | 1,460.1 | 1,449.4 | 0 | 1,462.1 | 1,423.5 | 143,029 |
| January 08, 2026 | 1,470.2 | 1,459.9 | 0 | 1,479.6 | 1,441.8 | 107,214 |
| January 07, 2026 | 1,458 | 1,467.2 | 0 | 1,472.5 | 1,449 | 71,630 |
| January 06, 2026 | 1,440.1 | 1,462.3 | 0 | 1,467 | 1,428.2 | 129,169 |
| January 05, 2026 | 1,443.9 | 1,439.9 | 0 | 1,448 | 1,433.1 | 97,274 |
| January 02, 2026 | 1,451 | 1,443.4 | 0 | 1,459.7 | 1,418.1 | 383,144 |
| January 01, 2026 | 1,464 | 1,459.2 | 0 | 1,471.2 | 1,455.7 | 31,363 |