Aye Finance Limited AYE
NSE · India · Finance
INR 162.20+6.31 (+4.05%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 155.89 | -2.39% | INR 160.70 | INR 161.29 | INR 155.00 | 864.88K |
| 2026-09-29 | INR 159.70 | -1.72% | INR 163.30 | INR 163.30 | INR 156.72 | 931.77K |
| 2026-09-28 | INR 162.49 | -2.85% | INR 168.70 | INR 168.70 | INR 160.41 | 747.88K |
| 2026-09-25 | INR 167.25 | -2.76% | INR 172.48 | INR 173.03 | INR 165.10 | 1.08M |
| 2026-09-24 | INR 171.99 | -4.80% | INR 181.99 | INR 181.99 | INR 170.60 | 1.31M |
| 2026-09-23 | INR 180.66 | -1.51% | INR 184.70 | INR 188.90 | INR 179.29 | 674.41K |
| 2026-09-22 | INR 183.43 | -1.97% | INR 188.17 | INR 190.00 | INR 181.20 | 757.63K |
| 2026-09-21 | INR 187.11 | +0.75% | INR 186.29 | INR 192.50 | INR 185.55 | 1.10M |
| 2026-09-18 | INR 185.72 | +2.62% | INR 181.64 | INR 188.52 | INR 180.00 | 854.59K |
| 2026-09-17 | INR 180.98 | +0.48% | INR 180.80 | INR 187.47 | INR 179.07 | 727.38K |
| 2026-09-16 | INR 180.12 | +1.62% | INR 179.91 | INR 182.64 | INR 176.30 | 728.04K |
| 2026-09-15 | INR 177.25 | -1.23% | INR 185.00 | INR 189.28 | INR 176.11 | 1.15M |
| 2026-09-14 | INR 179.46 | 0.00% | INR 179.46 | INR 179.46 | INR 179.46 | 0 |
| 2026-09-11 | INR 179.46 | +0.76% | INR 176.95 | INR 180.60 | INR 172.45 | 606.57K |
| 2026-09-10 | INR 178.10 | -0.41% | INR 179.90 | INR 182.80 | INR 176.12 | 458.27K |
| 2026-09-09 | INR 178.83 | -3.22% | INR 184.80 | INR 185.78 | INR 178.20 | 793.54K |
| 2026-09-08 | INR 184.78 | +0.39% | INR 185.37 | INR 188.83 | INR 183.51 | 556.29K |
| 2026-09-07 | INR 184.06 | -0.41% | INR 185.00 | INR 192.00 | INR 182.96 | 1.37M |
| 2026-09-04 | INR 184.81 | +2.33% | INR 182.05 | INR 188.95 | INR 180.84 | 1.22M |
| 2026-09-03 | INR 180.61 | +5.41% | INR 172.95 | INR 183.50 | INR 170.09 | 1.90M |
| 2026-09-02 | INR 171.34 | -0.21% | INR 171.00 | INR 172.74 | INR 168.28 | 1.77M |
| 2026-09-01 | INR 171.70 | -4.36% | INR 178.30 | INR 179.20 | INR 171.01 | 1.44M |
| 2026-08-31 | INR 179.52 | -2.39% | INR 184.80 | INR 185.39 | INR 175.71 | 1.43M |
| 2026-08-28 | INR 183.92 | +1.31% | INR 182.97 | INR 195.00 | INR 180.73 | 8.92M |
| 2026-08-27 | INR 181.54 | +2.77% | INR 172.99 | INR 183.00 | INR 169.68 | 13.67M |
| 2026-08-26 | INR 176.65 | +2.20% | INR 174.22 | INR 180.23 | INR 174.05 | 503.10K |
| 2026-08-25 | INR 172.84 | +3.39% | INR 168.86 | INR 177.90 | INR 164.28 | 2.00M |
| 2026-08-24 | INR 167.18 | -1.67% | INR 169.78 | INR 171.81 | INR 166.20 | 312.49K |
| 2026-08-21 | INR 170.02 | +0.19% | INR 170.01 | INR 173.70 | INR 168.03 | 505.74K |
| 2026-08-20 | INR 169.69 | -0.38% | INR 170.00 | INR 173.70 | INR 169.00 | 252.60K |
| 2026-08-19 | INR 170.34 | -0.85% | INR 173.77 | INR 174.00 | INR 168.54 | 240.58K |
| 2026-08-18 | INR 171.80 | +1.20% | INR 170.00 | INR 172.89 | INR 166.55 | 616.29K |
| 2026-08-17 | INR 169.77 | -1.76% | INR 170.98 | INR 172.93 | INR 168.20 | 352.13K |
| 2026-08-14 | INR 172.82 | -1.56% | INR 176.96 | INR 176.96 | INR 171.20 | 263.04K |
| 2026-08-13 | INR 175.56 | -0.79% | INR 176.99 | INR 182.90 | INR 172.89 | 1.76M |
| 2026-08-12 | INR 176.96 | -1.02% | INR 178.00 | INR 181.89 | INR 173.87 | 599.41K |
| 2026-08-11 | INR 178.78 | +0.47% | INR 177.94 | INR 184.00 | INR 176.59 | 641.76K |
| 2026-08-10 | INR 177.94 | +4.38% | INR 169.00 | INR 179.69 | INR 168.50 | 913.10K |
| 2026-08-07 | INR 170.47 | +2.35% | INR 167.00 | INR 172.15 | INR 164.00 | 621.86K |
| 2026-08-06 | INR 166.55 | +0.39% | INR 167.23 | INR 168.85 | INR 164.05 | 370.39K |
| 2026-08-05 | INR 165.90 | -1.11% | INR 168.48 | INR 171.01 | INR 164.73 | 321.48K |
| 2026-08-04 | INR 167.77 | -2.80% | INR 172.60 | INR 173.51 | INR 167.20 | 387.41K |
| 2026-08-03 | INR 172.60 | +3.65% | INR 167.97 | INR 175.49 | INR 166.41 | 852.88K |
| 2026-07-31 | INR 166.52 | +3.36% | INR 162.00 | INR 171.21 | INR 162.00 | 870.50K |
| 2026-07-30 | INR 161.10 | -2.99% | INR 165.02 | INR 166.07 | INR 158.55 | 474.59K |
| 2026-07-29 | INR 166.06 | +1.93% | INR 164.90 | INR 167.19 | INR 163.07 | 299.74K |
| 2026-07-28 | INR 162.92 | -2.33% | INR 167.63 | INR 168.00 | INR 162.14 | 388.98K |
| 2026-07-27 | INR 166.81 | -3.03% | INR 173.00 | INR 174.15 | INR 166.00 | 574.28K |
| 2026-07-24 | INR 172.03 | +0.73% | INR 169.00 | INR 175.44 | INR 164.71 | 1.07M |
| 2026-07-23 | INR 170.78 | -3.63% | INR 178.99 | INR 179.38 | INR 165.50 | 2.17M |
| 2026-07-22 | INR 177.22 | -6.30% | INR 191.70 | INR 191.97 | INR 174.52 | 6.04M |
| 2026-07-21 | INR 189.13 | +10.30% | INR 175.00 | INR 197.29 | INR 172.63 | 22.35M |
| 2026-07-20 | INR 171.47 | +1.99% | INR 169.70 | INR 175.55 | INR 169.45 | 1.36M |
| 2026-07-17 | INR 168.12 | +1.19% | INR 166.15 | INR 169.43 | INR 163.01 | 488.23K |
| 2026-07-16 | INR 166.15 | +0.68% | INR 168.00 | INR 168.00 | INR 164.61 | 303.60K |
| 2026-07-15 | INR 165.03 | -2.18% | INR 169.86 | INR 170.00 | INR 163.69 | 692.45K |
| 2026-07-14 | INR 168.71 | -1.30% | INR 170.99 | INR 171.73 | INR 167.40 | 267.77K |
| 2026-07-13 | INR 170.93 | +1.25% | INR 168.03 | INR 174.31 | INR 166.60 | 444.98K |
| 2026-07-10 | INR 168.82 | +0.63% | INR 169.35 | INR 172.43 | INR 165.01 | 2.42M |
| 2026-07-09 | INR 167.76 | +3.24% | INR 164.10 | INR 169.40 | INR 163.81 | 430.56K |
| 2026-07-08 | INR 162.50 | -4.59% | INR 168.07 | INR 171.80 | INR 160.50 | 662.24K |
| 2026-07-07 | INR 170.31 | -2.35% | INR 175.97 | INR 178.72 | INR 162.10 | 1.53M |
| 2026-07-06 | INR 174.40 | -0.94% | INR 175.79 | INR 175.79 | INR 167.80 | 803.13K |
| 2026-07-03 | INR 176.06 | -3.69% | INR 183.70 | INR 183.70 | INR 175.05 | 550.55K |
| 2026-07-02 | INR 182.80 | +5.48% | INR 174.50 | INR 184.80 | INR 172.60 | 1.78M |
| 2026-07-01 | INR 173.31 | -0.22% | INR 174.95 | INR 176.18 | INR 167.51 | 774.70K |
| 2026-06-30 | INR 173.70 | -1.64% | INR 178.40 | INR 182.00 | INR 171.65 | 1.35M |
| 2026-06-29 | INR 176.60 | +5.17% | INR 167.90 | INR 178.63 | INR 166.40 | 2.96M |
| 2026-06-26 | INR 167.92 | 0.00% | INR 167.92 | INR 167.92 | INR 167.92 | 0 |
| 2026-06-25 | INR 167.92 | +1.47% | INR 168.09 | INR 172.00 | INR 166.00 | 1.25M |
| 2026-06-24 | INR 165.49 | +2.55% | INR 162.68 | INR 167.14 | INR 161.55 | 730.99K |
| 2026-06-23 | INR 161.38 | -3.66% | INR 168.20 | INR 171.85 | INR 160.55 | 1.27M |
| 2026-06-22 | INR 167.51 | +1.66% | INR 167.94 | INR 170.54 | INR 164.77 | 747.67K |
| 2026-06-19 | INR 164.77 | +1.05% | INR 163.59 | INR 168.32 | INR 161.62 | 759.60K |
| 2026-06-18 | INR 163.05 | +0.32% | INR 162.98 | INR 166.00 | INR 159.76 | 661.95K |
| 2026-06-17 | INR 162.53 | -2.20% | INR 166.90 | INR 173.00 | INR 161.50 | 1.50M |
| 2026-06-16 | INR 166.19 | +6.02% | INR 156.75 | INR 169.00 | INR 155.33 | 3.77M |
| 2026-06-15 | INR 156.75 | +4.60% | INR 152.78 | INR 158.26 | INR 151.96 | 1.31M |
| 2026-06-12 | INR 149.86 | +6.87% | INR 143.74 | INR 151.00 | INR 141.42 | 915.28K |
| 2026-06-11 | INR 140.23 | -1.90% | INR 142.95 | INR 145.69 | INR 137.71 | 733.67K |
| 2026-06-10 | INR 142.94 | -5.98% | INR 153.25 | INR 153.25 | INR 141.50 | 924.83K |
| 2026-06-09 | INR 152.03 | +8.68% | INR 141.10 | INR 154.50 | INR 141.10 | 1.20M |
| 2026-06-08 | INR 139.89 | -4.75% | INR 145.90 | INR 148.00 | INR 138.60 | 833.57K |
| 2026-06-05 | INR 146.86 | -2.63% | INR 151.70 | INR 155.85 | INR 145.00 | 1.21M |
| 2026-06-04 | INR 150.82 | -4.71% | INR 155.88 | INR 157.57 | INR 149.00 | 1.14M |
| 2026-06-03 | INR 158.27 | -3.48% | INR 165.00 | INR 168.78 | INR 151.05 | 3.44M |
| 2026-06-02 | INR 163.98 | +10.02% | INR 147.91 | INR 166.40 | INR 143.91 | 5.40M |
| 2026-06-01 | INR 149.04 | +2.81% | INR 146.94 | INR 158.68 | INR 146.20 | 3.70M |
| 2026-05-29 | INR 144.96 | -0.09% | INR 145.79 | INR 148.61 | INR 140.28 | 932.57K |
| 2026-05-28 | INR 145.09 | 0.00% | INR 145.09 | INR 145.09 | INR 145.09 | 0 |