Skip to main content
Aavas Financiers Limited (BOM:541988)
India flag India · Delayed Price · Currency is INR
1,480.75
+14.80 (1.01%)
At close: Dec 4, 2025

Aavas Financiers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,482.551,511.101,451.001,500.951,500.951.36%12,638
Dec 4, 20251,465.951,498.401,460.801,480.751,480.751.01%18,544
Dec 3, 20251,514.901,515.201,457.001,465.951,465.95-3.23%24,172
Dec 2, 20251,513.751,523.601,502.101,514.901,514.900.03%4,499
Dec 1, 20251,557.001,557.951,510.901,514.501,514.50-2.16%14,897
Nov 28, 20251,580.001,580.001,544.351,548.001,548.00-1.88%13,754
Nov 27, 20251,594.401,604.601,573.851,577.601,577.60-1.05%11,321
Nov 26, 20251,630.001,632.301,590.501,594.401,594.40-1.72%9,938
Nov 25, 20251,664.951,664.951,610.251,622.251,622.25-2.84%12,351
Nov 24, 20251,634.951,706.251,614.001,669.601,669.602.12%23,953
Nov 21, 20251,628.051,639.751,609.001,634.951,634.95-0.02%1,860
Nov 20, 20251,631.451,647.151,627.951,635.251,635.25-0.37%2,358
Nov 19, 20251,668.701,668.701,624.051,641.301,641.30-1.76%5,892
Nov 18, 20251,718.701,718.701,641.951,670.701,670.70-1.22%11,037
Nov 17, 20251,722.951,722.951,669.701,691.251,691.25-1.18%6,015
Nov 14, 20251,732.051,754.951,695.051,711.451,711.45-1.49%10,349
Nov 13, 20251,704.351,774.951,697.851,737.351,737.351.98%7,944
Nov 12, 20251,669.901,748.301,651.051,703.601,703.605.27%48,693
Nov 11, 20251,650.251,681.001,606.151,618.351,618.35-2.09%4,396
Nov 10, 20251,560.451,692.601,560.451,652.901,652.905.06%13,863
Nov 7, 20251,570.551,590.051,562.651,573.301,573.30-1.90%5,296
Nov 6, 20251,640.701,640.701,596.001,603.751,603.75-2.25%3,560
Nov 4, 20251,651.201,656.901,628.801,640.701,640.70-0.75%12,471
Nov 3, 20251,649.001,673.151,638.601,653.051,653.050.19%3,304
Oct 31, 20251,669.501,702.001,648.151,649.901,649.90-1.81%3,731
Oct 30, 20251,665.151,687.551,648.301,680.251,680.250.92%2,218
Oct 29, 20251,653.901,669.001,650.201,665.001,665.000.16%2,880
Oct 28, 20251,658.301,667.501,649.451,662.351,662.350.62%3,635
Oct 27, 20251,696.251,703.351,649.251,652.151,652.15-2.08%6,589
Oct 24, 20251,660.251,727.001,660.251,687.201,687.201.07%21,075
Oct 23, 20251,631.001,685.401,631.001,669.401,669.403.05%7,312
Oct 21, 20251,585.051,632.001,585.051,620.051,620.05-0.03%5,764
Oct 20, 20251,585.651,650.901,585.651,620.601,620.600.93%5,846
Oct 17, 20251,597.001,610.001,595.351,605.701,605.700.13%3,054
Oct 16, 20251,585.151,614.351,584.601,603.551,603.551.20%4,639
Oct 15, 20251,600.051,605.251,578.001,584.501,584.50-0.86%8,899
Oct 14, 20251,637.951,637.951,590.001,598.301,598.30-1.26%2,813
Oct 13, 20251,612.501,645.001,612.501,618.701,618.70-0.81%14,074
Oct 10, 20251,620.951,642.101,611.501,631.851,631.850.44%11,338
Oct 9, 20251,635.301,659.901,615.201,624.751,624.75-2.59%11,126
Oct 8, 20251,698.951,698.951,663.251,667.951,667.95-0.33%2,231
Oct 7, 20251,671.801,687.701,658.301,673.401,673.400.13%3,775
Oct 6, 20251,631.351,683.701,631.351,671.201,671.200.57%3,954
Oct 3, 20251,625.551,669.001,625.551,661.801,661.801.32%8,681
Oct 1, 20251,640.701,649.201,606.551,640.201,640.200.41%2,525
Sep 30, 20251,638.801,651.001,610.001,633.551,633.551.39%10,847
Sep 29, 20251,614.801,641.151,587.051,611.101,611.102.30%28,349
Sep 26, 20251,615.001,615.001,559.851,574.951,574.95-3.12%4,448
Sep 25, 20251,680.951,680.951,612.001,625.601,625.60-2.62%3,843
Sep 24, 20251,646.151,676.601,646.151,669.401,669.400.82%7,755
Sep 23, 20251,679.301,681.301,652.551,655.801,655.80-1.34%2,155
Sep 22, 20251,651.051,701.051,651.051,678.251,678.250.47%6,208
Sep 19, 20251,640.051,677.001,640.051,670.401,670.401.24%42,158
Sep 18, 20251,650.651,661.451,640.751,649.901,649.900.03%26,720
Sep 17, 20251,660.701,674.801,646.501,649.401,649.40-0.68%3,744
Sep 16, 20251,671.801,678.951,646.551,660.701,660.70-0.66%93,886
Sep 15, 20251,639.951,685.951,635.751,671.801,671.802.37%9,008
Sep 12, 20251,602.151,646.551,602.151,633.151,633.150.90%2,533
Sep 11, 20251,613.101,632.001,594.951,618.601,618.601.16%10,466
Sep 10, 20251,577.451,603.801,577.451,600.001,600.000.96%4,027
Sep 9, 20251,600.001,600.001,579.051,584.851,584.85-0.66%8,766
Sep 8, 20251,590.251,607.851,576.851,595.301,595.300.26%4,480
Sep 5, 20251,584.951,600.501,560.701,591.151,591.151.10%5,298
Sep 4, 20251,590.551,616.001,568.351,573.901,573.90-1.70%13,964
Sep 3, 20251,536.451,619.601,528.001,601.051,601.054.63%27,105
Sep 2, 20251,534.101,539.001,518.401,530.251,530.250.20%4,650
Sep 1, 20251,522.051,546.901,520.151,527.201,527.200.45%11,452
Aug 29, 20251,543.001,543.801,518.001,520.351,520.35-1.34%1,156,984
Aug 28, 20251,581.001,581.951,533.201,541.001,541.00-2.12%18,167
Aug 26, 20251,630.001,633.051,562.301,574.301,574.30-3.48%5,979
Aug 25, 20251,647.051,666.001,626.551,631.051,631.05-1.16%17,544
Aug 22, 20251,648.951,662.451,631.001,650.251,650.250.79%13,248
Aug 21, 20251,696.951,696.951,635.001,637.251,637.25-2.64%7,296
Aug 20, 20251,719.951,722.651,680.001,681.701,681.700.03%6,847
Aug 19, 20251,707.951,712.201,623.301,681.251,681.250.60%19,786
Aug 18, 20251,694.401,705.401,665.351,671.301,671.300.86%5,993
Aug 14, 20251,681.301,694.451,647.501,657.101,657.10-1.48%9,723
Aug 13, 20251,725.051,745.601,674.701,681.951,681.95-2.52%413,487
Aug 12, 20251,710.251,738.001,706.251,725.451,725.450.71%5,918
Aug 11, 20251,704.551,748.601,704.551,713.351,713.350.01%10,767
Aug 8, 20251,690.951,723.501,663.501,713.101,713.101.81%11,998
Aug 7, 20251,672.901,695.151,668.751,682.701,682.70-1.28%4,669
Aug 6, 20251,702.001,727.851,684.201,704.601,704.60-0.36%8,786
Aug 5, 20251,705.551,720.001,697.701,710.701,710.700.16%2,480
Aug 4, 20251,675.001,716.001,658.301,707.951,707.951.64%13,233
Aug 1, 20251,706.101,721.651,666.051,680.451,680.45-2.46%9,396
Jul 31, 20251,741.801,765.851,712.001,722.751,722.75-2.10%11,923
Jul 30, 20251,758.001,785.201,754.701,759.701,759.70-0.07%7,877
Jul 29, 20251,802.051,806.751,733.851,760.901,760.90-2.41%6,177
Jul 28, 20251,836.051,856.001,800.801,804.301,804.30-2.27%10,037
Jul 25, 20251,878.551,878.551,826.001,846.151,846.15-1.24%1,875
Jul 24, 20251,909.651,910.001,864.951,869.251,869.25-1.62%2,610
Jul 23, 20251,904.801,919.951,881.401,899.951,899.95-0.22%8,050
Jul 22, 20251,935.501,935.551,901.201,904.151,904.15-1.13%1,239
Jul 21, 20251,949.851,949.851,886.101,925.851,925.851.20%3,844
Jul 18, 20251,935.751,944.051,885.001,903.101,903.10-1.24%5,813
Jul 17, 20251,924.301,960.251,916.301,927.001,927.000.96%3,603
Jul 16, 20251,951.901,958.401,903.901,908.651,908.65-2.22%5,461
Jul 15, 20251,986.551,996.701,942.901,951.901,951.90-1.74%5,247
Jul 14, 20251,993.752,013.551,949.051,986.551,986.55-1.44%16,756