Aavas Financiers Limited (AAVAS.NS) NSE

1,445.00

-2(-0.14%)

Updated at January 14 02:45PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 20261,4601,4471,4471,4601,43556,660
January 12, 20261,4351,451.81,451.81,460.41,415232,305
January 09, 20261,460.11,449.41,449.41,462.11,423.5143,029
January 08, 20261,470.21,459.91,459.91,479.61,441.8107,214
January 07, 20261,4581,467.21,467.21,472.51,44971,630
January 06, 20261,440.11,462.31,462.31,4671,428.2129,169
January 05, 20261,443.91,439.91,439.91,4481,433.197,274
January 02, 20261,4511,443.41,443.41,459.71,418.1383,144
January 01, 20261,4641,459.21,459.21,471.21,455.731,363
December 31, 20251,4691,4641,4641,477.21,456.1274,382
December 30, 20251,4751,4661,4661,481.71,455.7141,041
December 29, 20251,478.11,4781,4781,4871,454.5134,384
December 26, 20251,5201,480.31,480.31,5201,475.399,353
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved