Aavas Financiers Ltd. AAVAS
NSE · India · Finance
INR 1,190.90-21.00 (-1.73%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 1,211.90 | -2.92% | INR 1,240.00 | INR 1,250.80 | INR 1,206.00 | 80.67K |
| 2026-09-29 | INR 1,248.40 | -2.65% | INR 1,277.10 | INR 1,282.40 | INR 1,233.60 | 63.42K |
| 2026-09-28 | INR 1,282.40 | +1.16% | INR 1,256.00 | INR 1,313.70 | INR 1,250.00 | 88.61K |
| 2026-09-25 | INR 1,267.70 | +0.90% | INR 1,246.10 | INR 1,277.20 | INR 1,242.70 | 49.12K |
| 2026-09-24 | INR 1,256.40 | -2.29% | INR 1,270.00 | INR 1,270.00 | INR 1,243.00 | 88.76K |
| 2026-09-23 | INR 1,285.80 | -2.08% | INR 1,313.20 | INR 1,339.80 | INR 1,280.30 | 77.90K |
| 2026-09-22 | INR 1,313.10 | -0.61% | INR 1,321.90 | INR 1,342.60 | INR 1,307.80 | 128.99K |
| 2026-09-21 | INR 1,321.20 | +2.85% | INR 1,285.00 | INR 1,323.80 | INR 1,285.00 | 84.86K |
| 2026-09-18 | INR 1,284.60 | -0.56% | INR 1,296.00 | INR 1,304.90 | INR 1,273.80 | 164.55K |
| 2026-09-17 | INR 1,291.80 | +0.73% | INR 1,272.50 | INR 1,302.20 | INR 1,272.50 | 36.25K |
| 2026-09-16 | INR 1,282.50 | +0.96% | INR 1,265.00 | INR 1,289.40 | INR 1,252.80 | 61.56K |
| 2026-09-15 | INR 1,270.30 | -0.38% | INR 1,270.10 | INR 1,290.60 | INR 1,262.10 | 114.64K |
| 2026-09-14 | INR 1,275.10 | 0.00% | INR 1,275.10 | INR 1,275.10 | INR 1,275.10 | 0 |
| 2026-09-11 | INR 1,275.10 | -0.86% | INR 1,282.30 | INR 1,284.90 | INR 1,256.60 | 59.39K |
| 2026-09-10 | INR 1,286.10 | -0.33% | INR 1,287.00 | INR 1,302.90 | INR 1,277.20 | 69.79K |
| 2026-09-09 | INR 1,290.30 | -0.25% | INR 1,290.00 | INR 1,305.50 | INR 1,280.00 | 80.72K |
| 2026-09-08 | INR 1,293.50 | -0.97% | INR 1,300.00 | INR 1,314.80 | INR 1,290.00 | 36.00K |
| 2026-09-07 | INR 1,306.20 | +0.15% | INR 1,291.00 | INR 1,311.40 | INR 1,285.20 | 82.51K |
| 2026-09-04 | INR 1,304.20 | +0.49% | INR 1,298.30 | INR 1,318.00 | INR 1,298.30 | 60.46K |
| 2026-09-03 | INR 1,297.80 | +3.11% | INR 1,264.90 | INR 1,304.50 | INR 1,262.00 | 230.50K |
| 2026-09-02 | INR 1,258.70 | +0.83% | INR 1,248.50 | INR 1,287.60 | INR 1,234.20 | 229.81K |
| 2026-09-01 | INR 1,248.40 | -1.01% | INR 1,261.70 | INR 1,270.40 | INR 1,235.70 | 172.41K |
| 2026-08-31 | INR 1,261.20 | -1.12% | INR 1,277.10 | INR 1,322.70 | INR 1,254.40 | 242.64K |
| 2026-08-28 | INR 1,275.50 | +0.48% | INR 1,273.40 | INR 1,333.80 | INR 1,264.10 | 348.83K |
| 2026-08-27 | INR 1,269.40 | -1.28% | INR 1,279.40 | INR 1,293.60 | INR 1,257.90 | 349.97K |
| 2026-08-26 | INR 1,285.80 | -2.09% | INR 1,314.90 | INR 1,321.80 | INR 1,279.20 | 139.63K |
| 2026-08-25 | INR 1,313.20 | -1.73% | INR 1,329.80 | INR 1,334.90 | INR 1,310.10 | 92.05K |
| 2026-08-24 | INR 1,336.30 | -1.40% | INR 1,349.00 | INR 1,358.50 | INR 1,330.00 | 91.92K |
| 2026-08-21 | INR 1,355.30 | -0.70% | INR 1,364.80 | INR 1,374.60 | INR 1,351.00 | 53.90K |
| 2026-08-20 | INR 1,364.90 | -0.58% | INR 1,373.10 | INR 1,380.00 | INR 1,355.00 | 104.90K |
| 2026-08-19 | INR 1,372.80 | -1.12% | INR 1,387.10 | INR 1,407.90 | INR 1,365.60 | 75.31K |
| 2026-08-18 | INR 1,388.30 | -0.11% | INR 1,375.00 | INR 1,393.90 | INR 1,375.00 | 49.39K |
| 2026-08-17 | INR 1,389.80 | -0.54% | INR 1,390.10 | INR 1,399.90 | INR 1,380.00 | 113.24K |
| 2026-08-14 | INR 1,397.40 | -2.40% | INR 1,431.80 | INR 1,435.90 | INR 1,385.20 | 51.57K |
| 2026-08-13 | INR 1,431.80 | +1.10% | INR 1,410.00 | INR 1,444.50 | INR 1,410.00 | 54.64K |
| 2026-08-12 | INR 1,416.20 | +1.39% | INR 1,396.80 | INR 1,433.30 | INR 1,388.10 | 70.39K |
| 2026-08-11 | INR 1,396.80 | -0.51% | INR 1,414.00 | INR 1,440.00 | INR 1,378.00 | 159.51K |
| 2026-08-10 | INR 1,404.00 | +2.37% | INR 1,378.30 | INR 1,420.00 | INR 1,365.00 | 129.63K |
| 2026-08-07 | INR 1,371.50 | -0.35% | INR 1,365.00 | INR 1,396.30 | INR 1,354.10 | 64.07K |
| 2026-08-06 | INR 1,376.30 | +0.04% | INR 1,390.00 | INR 1,396.40 | INR 1,367.70 | 47.94K |
| 2026-08-05 | INR 1,375.70 | -1.21% | INR 1,392.60 | INR 1,405.80 | INR 1,368.10 | 53.80K |
| 2026-08-04 | INR 1,392.60 | -3.22% | INR 1,450.00 | INR 1,450.00 | INR 1,386.00 | 34.36K |
| 2026-08-03 | INR 1,439.00 | +5.82% | INR 1,359.80 | INR 1,453.20 | INR 1,359.80 | 142.28K |
| 2026-07-31 | INR 1,359.80 | -0.21% | INR 1,360.10 | INR 1,370.40 | INR 1,346.20 | 27.08K |
| 2026-07-30 | INR 1,362.60 | -1.78% | INR 1,387.30 | INR 1,387.40 | INR 1,355.00 | 32.57K |
| 2026-07-29 | INR 1,387.30 | +0.81% | INR 1,369.40 | INR 1,393.90 | INR 1,369.40 | 28.68K |
| 2026-07-28 | INR 1,376.10 | -1.04% | INR 1,384.00 | INR 1,388.90 | INR 1,367.80 | 31.60K |
| 2026-07-27 | INR 1,390.60 | +0.84% | INR 1,398.00 | INR 1,398.00 | INR 1,380.30 | 20.55K |
| 2026-07-24 | INR 1,379.00 | -0.50% | INR 1,350.00 | INR 1,399.90 | INR 1,350.00 | 62.17K |
| 2026-07-23 | INR 1,385.90 | -4.02% | INR 1,422.20 | INR 1,440.00 | INR 1,380.00 | 124.95K |
| 2026-07-22 | INR 1,444.00 | -5.11% | INR 1,523.90 | INR 1,544.90 | INR 1,425.00 | 487.84K |
| 2026-07-21 | INR 1,521.70 | +1.62% | INR 1,495.50 | INR 1,529.90 | INR 1,483.00 | 75.53K |
| 2026-07-20 | INR 1,497.40 | +1.08% | INR 1,477.00 | INR 1,515.00 | INR 1,476.90 | 34.53K |
| 2026-07-17 | INR 1,481.40 | -1.29% | INR 1,498.00 | INR 1,508.20 | INR 1,471.00 | 26.02K |
| 2026-07-16 | INR 1,500.80 | -0.01% | INR 1,493.40 | INR 1,505.80 | INR 1,476.90 | 32.47K |
| 2026-07-15 | INR 1,500.90 | +3.69% | INR 1,454.90 | INR 1,510.10 | INR 1,440.00 | 67.80K |
| 2026-07-14 | INR 1,447.50 | -3.40% | INR 1,495.00 | INR 1,495.10 | INR 1,439.90 | 66.82K |
| 2026-07-13 | INR 1,498.40 | -1.80% | INR 1,526.90 | INR 1,530.00 | INR 1,490.00 | 46.78K |
| 2026-07-10 | INR 1,525.90 | +1.37% | INR 1,503.00 | INR 1,534.90 | INR 1,502.20 | 44.96K |
| 2026-07-09 | INR 1,505.30 | +0.37% | INR 1,499.80 | INR 1,519.80 | INR 1,493.80 | 48.38K |
| 2026-07-08 | INR 1,499.80 | -0.42% | INR 1,501.10 | INR 1,515.00 | INR 1,472.60 | 100.37K |
| 2026-07-07 | INR 1,506.20 | -0.52% | INR 1,514.00 | INR 1,530.80 | INR 1,503.00 | 61.24K |
| 2026-07-06 | INR 1,514.00 | +0.52% | INR 1,515.00 | INR 1,520.00 | INR 1,502.00 | 60.11K |
| 2026-07-03 | INR 1,506.10 | +0.15% | INR 1,504.10 | INR 1,525.20 | INR 1,493.00 | 55.16K |
| 2026-07-02 | INR 1,503.90 | -0.95% | INR 1,520.00 | INR 1,533.90 | INR 1,501.80 | 56.48K |
| 2026-07-01 | INR 1,518.30 | -0.16% | INR 1,520.00 | INR 1,540.80 | INR 1,492.60 | 103.29K |
| 2026-06-30 | INR 1,520.80 | +2.49% | INR 1,487.90 | INR 1,530.00 | INR 1,483.10 | 154.48K |
| 2026-06-29 | INR 1,483.80 | -0.41% | INR 1,489.90 | INR 1,499.00 | INR 1,466.00 | 203.36K |
| 2026-06-26 | INR 1,489.90 | 0.00% | INR 1,489.90 | INR 1,489.90 | INR 1,489.90 | 0 |
| 2026-06-25 | INR 1,489.90 | +0.49% | INR 1,480.10 | INR 1,501.00 | INR 1,450.00 | 86.27K |
| 2026-06-24 | INR 1,482.60 | +2.09% | INR 1,450.00 | INR 1,495.10 | INR 1,448.90 | 227.84K |
| 2026-06-23 | INR 1,452.20 | -0.98% | INR 1,450.00 | INR 1,476.50 | INR 1,446.00 | 134.18K |
| 2026-06-22 | INR 1,466.60 | -0.36% | INR 1,360.00 | INR 1,495.00 | INR 1,346.40 | 815.59K |
| 2026-06-19 | INR 1,471.90 | +0.29% | INR 1,467.70 | INR 1,488.00 | INR 1,458.40 | 152.38K |
| 2026-06-18 | INR 1,467.60 | +1.05% | INR 1,463.80 | INR 1,475.00 | INR 1,445.20 | 95.10K |
| 2026-06-17 | INR 1,452.40 | +4.23% | INR 1,399.90 | INR 1,460.90 | INR 1,399.90 | 202.48K |
| 2026-06-16 | INR 1,393.50 | -0.83% | INR 1,395.10 | INR 1,420.00 | INR 1,386.00 | 64.36K |
| 2026-06-15 | INR 1,405.20 | -0.04% | INR 1,416.90 | INR 1,424.90 | INR 1,392.00 | 154.47K |
| 2026-06-12 | INR 1,405.70 | +5.83% | INR 1,360.00 | INR 1,444.80 | INR 1,353.40 | 840.07K |
| 2026-06-11 | INR 1,328.20 | +2.20% | INR 1,293.10 | INR 1,368.00 | INR 1,281.00 | 872.89K |
| 2026-06-10 | INR 1,299.60 | +3.40% | INR 1,263.40 | INR 1,311.80 | INR 1,256.90 | 155.95K |
| 2026-06-09 | INR 1,256.90 | -0.19% | INR 1,260.00 | INR 1,284.50 | INR 1,247.60 | 136.09K |
| 2026-06-08 | INR 1,259.30 | -2.97% | INR 1,281.00 | INR 1,290.00 | INR 1,251.20 | 183.44K |
| 2026-06-05 | INR 1,297.80 | -0.20% | INR 1,302.90 | INR 1,317.90 | INR 1,286.00 | 175.66K |
| 2026-06-04 | INR 1,300.40 | -0.88% | INR 1,300.00 | INR 1,319.00 | INR 1,292.10 | 130.17K |
| 2026-06-03 | INR 1,312.00 | +0.54% | INR 1,300.00 | INR 1,319.30 | INR 1,294.00 | 101.15K |
| 2026-06-02 | INR 1,305.00 | -1.46% | INR 1,301.20 | INR 1,312.20 | INR 1,290.00 | 52.20K |
| 2026-06-01 | INR 1,324.40 | -1.39% | INR 1,320.20 | INR 1,343.70 | INR 1,306.20 | 65.30K |
| 2026-05-29 | INR 1,343.10 | -1.89% | INR 1,369.00 | INR 1,382.90 | INR 1,326.40 | 105.41K |
| 2026-05-28 | INR 1,369.00 | 0.00% | INR 1,369.00 | INR 1,369.00 | INR 1,369.00 | 0 |