Available Finance Limited (BOM:531310)
India
· Delayed Price · Currency is INR 154.95
+1.05 (0.68%)
At close: Apr 29, 2026
Available Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 155.50 | 159.10 | 153.20 | 154.95 | 154.95 | 0.68% | 22,397 |
| Apr 28, 2026 | 160.00 | 160.00 | 153.75 | 153.90 | 153.90 | -3.69% | 1,150 |
| Apr 27, 2026 | 156.50 | 162.95 | 154.50 | 159.80 | 159.80 | 2.34% | 201 |
| Apr 24, 2026 | 155.05 | 159.45 | 151.00 | 156.15 | 156.15 | 0.94% | 411 |
| Apr 23, 2026 | 154.00 | 160.15 | 150.20 | 154.70 | 154.70 | 0.55% | 4,507 |
| Apr 22, 2026 | 156.00 | 156.00 | 150.20 | 153.85 | 153.85 | -0.13% | 1,165 |
| Apr 21, 2026 | 155.70 | 155.70 | 149.05 | 154.05 | 154.05 | 1.35% | 1,336 |
| Apr 20, 2026 | 156.95 | 156.95 | 151.15 | 152.00 | 152.00 | -1.17% | 892 |
| Apr 17, 2026 | 156.70 | 156.75 | 150.30 | 153.80 | 153.80 | 1.99% | 12,520 |
| Apr 16, 2026 | 154.80 | 154.80 | 149.95 | 150.80 | 150.80 | -0.95% | 5,679 |
| Apr 15, 2026 | 149.50 | 154.95 | 149.50 | 152.25 | 152.25 | 3.92% | 3,401 |
| Apr 13, 2026 | 147.20 | 149.65 | 143.10 | 146.50 | 146.50 | -2.46% | 3,064 |
| Apr 10, 2026 | 152.95 | 152.95 | 149.00 | 150.20 | 150.20 | 2.11% | 5,468 |
| Apr 9, 2026 | 149.50 | 149.50 | 146.50 | 147.10 | 147.10 | -0.17% | 2,365 |
| Apr 8, 2026 | 142.00 | 151.00 | 142.00 | 147.35 | 147.35 | 4.50% | 25,376 |
| Apr 7, 2026 | 141.95 | 142.15 | 139.10 | 141.00 | 141.00 | 1.73% | 6,970 |
| Apr 6, 2026 | 128.10 | 140.95 | 128.10 | 138.60 | 138.60 | 0.76% | 12,194 |
| Apr 2, 2026 | 137.00 | 138.00 | 131.00 | 137.55 | 137.55 | 4.40% | 4,480 |
| Apr 1, 2026 | 125.25 | 133.00 | 125.15 | 131.75 | 131.75 | 5.44% | 2,272 |
| Mar 30, 2026 | 128.50 | 152.00 | 122.15 | 124.95 | 124.95 | -2.61% | 39,859 |
| Mar 27, 2026 | 135.00 | 135.00 | 124.00 | 128.30 | 128.30 | -2.54% | 88,182 |
| Mar 25, 2026 | 142.00 | 142.00 | 129.60 | 131.65 | 131.65 | -1.75% | 50,928 |
| Mar 24, 2026 | 133.90 | 136.00 | 128.00 | 134.00 | 134.00 | 3.08% | 1,004,299 |
| Mar 23, 2026 | 131.90 | 133.55 | 127.25 | 130.00 | 130.00 | -1.44% | 11,884 |
| Mar 20, 2026 | 132.25 | 137.00 | 127.40 | 131.90 | 131.90 | -0.53% | 6,678 |
| Mar 19, 2026 | 141.50 | 141.50 | 129.00 | 132.60 | 132.60 | -2.50% | 7,632 |
| Mar 18, 2026 | 130.15 | 139.90 | 126.55 | 136.00 | 136.00 | 4.49% | 21,195 |
| Mar 17, 2026 | 134.75 | 135.00 | 128.85 | 130.15 | 130.15 | -2.36% | 136,432 |
| Mar 16, 2026 | 134.05 | 134.10 | 131.05 | 133.30 | 133.30 | -0.78% | 16,084 |
| Mar 13, 2026 | 135.50 | 140.00 | 133.25 | 134.35 | 134.35 | -0.56% | 19,623 |
| Mar 12, 2026 | 135.00 | 138.00 | 133.85 | 135.10 | 135.10 | -0.18% | 19,638 |
| Mar 11, 2026 | 136.00 | 138.00 | 134.70 | 135.35 | 135.35 | -0.48% | 7,165 |
| Mar 10, 2026 | 142.80 | 142.80 | 134.05 | 136.00 | 136.00 | - | 3,472 |
| Mar 9, 2026 | 140.30 | 140.30 | 134.40 | 136.00 | 136.00 | -1.13% | 17,918 |
| Mar 6, 2026 | 140.85 | 140.85 | 136.55 | 137.55 | 137.55 | -0.86% | 3,727 |
| Mar 5, 2026 | 134.05 | 141.00 | 134.05 | 138.75 | 138.75 | 0.62% | 12,197 |
| Mar 4, 2026 | 141.95 | 141.95 | 135.00 | 137.90 | 137.90 | 0.33% | 21,248 |
| Mar 2, 2026 | 136.50 | 141.85 | 135.50 | 137.45 | 137.45 | -3.10% | 13,145 |
| Feb 27, 2026 | 143.00 | 144.00 | 135.10 | 141.85 | 141.85 | -0.70% | 5,882 |
| Feb 26, 2026 | 144.00 | 144.95 | 140.30 | 142.85 | 142.85 | 2.11% | 15,271 |
| Feb 25, 2026 | 144.50 | 146.65 | 137.50 | 139.90 | 139.90 | -3.18% | 89,813 |
| Feb 24, 2026 | 148.00 | 148.00 | 142.60 | 144.50 | 144.50 | -2.00% | 11,463 |
| Feb 23, 2026 | 146.15 | 149.80 | 146.15 | 147.45 | 147.45 | 0.61% | 8,008 |
| Feb 20, 2026 | 149.00 | 149.00 | 145.00 | 146.55 | 146.55 | -0.91% | 9,542 |
| Feb 19, 2026 | 149.40 | 149.75 | 146.10 | 147.90 | 147.90 | -0.74% | 3,426 |
| Feb 18, 2026 | 152.80 | 152.80 | 143.05 | 149.00 | 149.00 | 0.34% | 25,850 |
| Feb 17, 2026 | 154.75 | 154.75 | 147.00 | 148.50 | 148.50 | -0.74% | 3,058 |
| Feb 16, 2026 | 153.50 | 153.50 | 147.50 | 149.60 | 149.60 | -1.61% | 6,137 |
| Feb 13, 2026 | 154.65 | 154.65 | 149.85 | 152.05 | 152.05 | 0.96% | 6,720 |
| Feb 12, 2026 | 150.00 | 152.50 | 148.05 | 150.60 | 150.60 | -0.66% | 1,994 |
| Feb 11, 2026 | 153.90 | 153.90 | 147.55 | 151.60 | 151.60 | -1.49% | 3,013 |
| Feb 10, 2026 | 149.50 | 154.60 | 147.00 | 153.90 | 153.90 | 2.94% | 2,691 |
| Feb 9, 2026 | 152.90 | 152.90 | 146.10 | 149.50 | 149.50 | 1.05% | 1,810 |
| Feb 6, 2026 | 152.90 | 152.95 | 147.90 | 147.95 | 147.95 | -0.70% | 2,253 |
| Feb 5, 2026 | 150.95 | 153.00 | 148.55 | 149.00 | 149.00 | 0.51% | 3,278 |
| Feb 4, 2026 | 152.05 | 160.50 | 147.95 | 148.25 | 148.25 | -2.44% | 7,026 |
| Feb 3, 2026 | 169.40 | 169.40 | 148.65 | 151.95 | 151.95 | 3.33% | 11,853 |
| Feb 2, 2026 | 150.00 | 167.90 | 141.10 | 147.05 | 147.05 | 1.07% | 7,594 |
| Feb 1, 2026 | 148.00 | 151.00 | 145.00 | 145.50 | 145.50 | -1.92% | 2,787 |
| Jan 30, 2026 | 140.00 | 152.00 | 140.00 | 148.35 | 148.35 | 1.75% | 3,747 |
| Jan 29, 2026 | 146.60 | 150.50 | 144.00 | 145.80 | 145.80 | -3.16% | 8,710 |
| Jan 28, 2026 | 148.75 | 151.00 | 145.00 | 150.55 | 150.55 | 1.21% | 7,659 |
| Jan 27, 2026 | 147.85 | 150.90 | 143.00 | 148.75 | 148.75 | 0.61% | 9,573 |
| Jan 23, 2026 | 155.95 | 155.95 | 146.00 | 147.85 | 147.85 | -2.09% | 1,738 |
| Jan 22, 2026 | 149.45 | 153.95 | 147.05 | 151.00 | 151.00 | 1.41% | 22,426 |
| Jan 21, 2026 | 146.05 | 151.00 | 146.05 | 148.90 | 148.90 | -1.06% | 8,440 |
| Jan 20, 2026 | 150.00 | 153.95 | 146.10 | 150.50 | 150.50 | -1.28% | 1,895 |
| Jan 19, 2026 | 152.60 | 156.00 | 150.00 | 152.45 | 152.45 | 0.10% | 6,116 |
| Jan 16, 2026 | 153.70 | 155.00 | 152.05 | 152.30 | 152.30 | -1.39% | 669 |
| Jan 14, 2026 | 156.55 | 158.95 | 151.55 | 154.45 | 154.45 | -1.40% | 906 |
| Jan 13, 2026 | 156.70 | 165.00 | 153.35 | 156.65 | 156.65 | 0.35% | 2,612 |
| Jan 12, 2026 | 158.55 | 158.60 | 152.50 | 156.10 | 156.10 | -0.67% | 805 |
| Jan 9, 2026 | 158.55 | 158.55 | 150.10 | 157.15 | 157.15 | 0.10% | 8,640 |
| Jan 8, 2026 | 166.35 | 166.35 | 152.50 | 157.00 | 157.00 | -3.06% | 23,405 |
| Jan 7, 2026 | 168.00 | 168.00 | 159.95 | 161.95 | 161.95 | -0.40% | 9,627 |
| Jan 6, 2026 | 161.35 | 163.95 | 160.35 | 162.60 | 162.60 | 0.71% | 3,886 |
| Jan 5, 2026 | 167.80 | 167.80 | 161.00 | 161.45 | 161.45 | -0.46% | 8,241 |
| Jan 2, 2026 | 163.80 | 167.00 | 161.00 | 162.20 | 162.20 | 2.89% | 19,744 |
| Jan 1, 2026 | 162.50 | 174.00 | 155.00 | 157.65 | 157.65 | -0.16% | 16,979 |
| Dec 31, 2025 | 156.50 | 161.20 | 155.00 | 157.90 | 157.90 | 1.61% | 1,026 |
| Dec 30, 2025 | 153.00 | 156.60 | 153.00 | 155.40 | 155.40 | 0.13% | 2,477 |
| Dec 29, 2025 | 156.15 | 161.80 | 154.00 | 155.20 | 155.20 | -0.61% | 2,651 |
| Dec 26, 2025 | 155.00 | 158.95 | 152.35 | 156.15 | 156.15 | 0.77% | 2,098 |
| Dec 24, 2025 | 155.75 | 160.00 | 153.00 | 154.95 | 154.95 | -0.51% | 5,007 |
| Dec 23, 2025 | 156.35 | 162.50 | 154.30 | 155.75 | 155.75 | -0.86% | 2,258 |
| Dec 22, 2025 | 163.45 | 163.45 | 156.10 | 157.10 | 157.10 | -1.23% | 5,548 |
| Dec 19, 2025 | 150.10 | 163.00 | 150.10 | 159.05 | 159.05 | 3.99% | 9,340 |
| Dec 18, 2025 | 151.35 | 156.95 | 151.00 | 152.95 | 152.95 | -1.83% | 10,389 |
| Dec 17, 2025 | 158.00 | 161.00 | 153.95 | 155.80 | 155.80 | -0.89% | 31,289 |
| Dec 16, 2025 | 154.10 | 161.95 | 152.20 | 157.20 | 157.20 | 2.01% | 7,553 |
| Dec 15, 2025 | 151.10 | 157.35 | 151.10 | 154.10 | 154.10 | -1.44% | 1,715 |
| Dec 12, 2025 | 154.65 | 159.00 | 153.50 | 156.35 | 156.35 | 1.59% | 20,753 |
| Dec 11, 2025 | 154.00 | 158.00 | 150.50 | 153.90 | 153.90 | -0.32% | 9,977 |
| Dec 10, 2025 | 148.55 | 158.00 | 146.20 | 154.40 | 154.40 | 4.01% | 2,834 |
| Dec 9, 2025 | 145.40 | 152.70 | 145.40 | 148.45 | 148.45 | 0.44% | 13,377 |
| Dec 8, 2025 | 157.00 | 157.00 | 145.40 | 147.80 | 147.80 | -1.89% | 8,111 |
| Dec 5, 2025 | 152.60 | 153.85 | 149.70 | 150.65 | 150.65 | -1.25% | 6,919 |
| Dec 4, 2025 | 150.80 | 154.90 | 150.80 | 152.55 | 152.55 | -0.65% | 5,467 |
| Dec 3, 2025 | 154.00 | 155.45 | 151.20 | 153.55 | 153.55 | -0.58% | 1,702 |
| Dec 2, 2025 | 151.05 | 156.40 | 151.05 | 154.45 | 154.45 | -0.06% | 1,688 |