Skip to main content
Aavas Financiers Limited (NSE:AAVAS)
India flag India · Delayed Price · Currency is INR
1,227.90
+3.00 (0.24%)
At close: Mar 6, 2026

Aavas Financiers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,224.901,239.801,218.001,227.901,227.900.24%435,925
Mar 5, 20261,229.901,242.301,211.801,224.901,224.90-0.67%159,073
Mar 4, 20261,220.001,250.001,204.901,233.201,233.20-0.56%185,722
Mar 2, 20261,222.001,259.501,222.001,240.101,240.10-3.54%242,679
Feb 27, 20261,291.301,291.301,263.201,285.601,285.60-0.44%176,841
Feb 26, 20261,286.001,306.001,280.001,291.301,291.300.42%440,852
Feb 25, 20261,269.201,294.901,247.001,285.901,285.901.32%232,503
Feb 24, 20261,276.101,278.801,255.101,269.201,269.20-1.26%129,123
Feb 23, 20261,291.601,291.601,264.201,285.401,285.400.42%181,284
Feb 20, 20261,281.001,290.201,265.101,280.001,280.00-0.70%160,876
Feb 19, 20261,310.001,311.001,281.001,289.001,289.00-1.27%86,209
Feb 18, 20261,308.001,322.901,299.001,305.601,305.600.23%58,311
Feb 17, 20261,296.201,315.601,293.001,302.601,302.600.49%55,533
Feb 16, 20261,272.701,299.301,266.601,296.201,296.200.75%111,954
Feb 13, 20261,300.501,303.601,264.101,286.601,286.60-1.67%399,683
Feb 12, 20261,309.901,320.001,294.101,308.501,308.50-0.11%246,242
Feb 11, 20261,345.101,351.401,296.001,309.901,309.90-2.47%362,307
Feb 10, 20261,341.001,354.601,321.501,343.101,343.101.14%161,260
Feb 9, 20261,305.201,338.001,282.501,328.001,328.002.04%256,422
Feb 6, 20261,380.001,388.201,277.101,301.401,301.40-5.66%1,086,561
Feb 5, 20261,427.901,430.001,375.001,379.501,379.50-2.87%134,525
Feb 4, 20261,429.401,433.201,412.401,420.201,420.20-0.64%84,173
Feb 3, 20261,459.901,500.001,411.001,429.401,429.40-1.27%529,883
Feb 2, 20261,433.801,465.801,410.001,447.801,447.800.06%91,459
Feb 1, 20261,457.101,475.901,436.601,447.001,447.00-0.98%42,601
Jan 30, 20261,457.101,486.801,429.501,461.301,461.30-0.13%152,446
Jan 29, 20261,485.101,485.101,456.601,463.201,463.20-2.00%52,132
Jan 28, 20261,470.001,520.001,448.001,493.001,493.000.50%122,548
Jan 27, 20261,474.901,500.801,474.901,485.601,485.600.41%178,510
Jan 23, 20261,463.001,512.801,453.501,479.501,479.501.14%227,896
Jan 22, 20261,388.101,465.001,388.101,462.801,462.805.38%202,169
Jan 21, 20261,374.001,407.001,351.101,388.101,388.100.25%398,120
Jan 20, 20261,413.601,413.701,377.501,384.701,384.70-2.05%194,016
Jan 19, 20261,425.001,430.401,405.001,413.701,413.70-1.53%84,490
Jan 16, 20261,460.001,467.001,424.701,435.601,435.60-0.55%214,176
Jan 14, 20261,434.001,472.201,434.001,443.601,443.60-0.23%2,521,040
Jan 13, 20261,460.001,460.001,435.001,447.001,447.00-0.33%56,656
Jan 12, 20261,435.001,460.401,415.001,451.801,451.800.17%232,280
Jan 9, 20261,460.101,462.101,423.501,449.401,449.40-0.72%142,999
Jan 8, 20261,470.201,479.601,441.801,459.901,459.90-0.50%107,213
Jan 7, 20261,458.001,472.501,449.001,467.201,467.200.34%71,568
Jan 6, 20261,440.101,467.001,428.201,462.301,462.301.56%129,163
Jan 5, 20261,443.901,448.001,433.101,439.901,439.90-0.24%97,274
Jan 2, 20261,451.001,459.701,418.101,443.401,443.40-1.08%383,092
Jan 1, 20261,464.001,471.201,455.701,459.201,459.20-0.33%31,357
Dec 31, 20251,469.001,477.201,456.101,464.001,464.00-0.14%274,351
Dec 30, 20251,475.001,481.701,455.701,466.001,466.00-0.81%141,051
Dec 29, 20251,478.101,487.001,454.501,478.001,478.00-0.16%134,339
Dec 26, 20251,520.001,520.001,475.301,480.301,480.30-2.08%99,353
Dec 24, 20251,490.801,517.801,471.301,511.801,511.801.94%135,273
Dec 23, 20251,465.501,491.901,456.001,483.001,483.001.73%293,162
Dec 22, 20251,458.301,473.001,450.801,457.801,457.80-0.03%181,629
Dec 19, 20251,458.901,467.401,435.001,458.201,458.200.17%237,823
Dec 18, 20251,472.101,472.101,447.001,455.701,455.70-1.13%136,952
Dec 17, 20251,488.001,492.701,457.501,472.301,472.30-0.99%559,432
Dec 16, 20251,540.001,540.101,468.001,487.001,487.00-4.01%311,486
Dec 15, 20251,568.801,568.801,534.001,549.101,549.10-1.28%90,878
Dec 12, 20251,559.001,574.901,545.501,569.201,569.200.71%248,226
Dec 11, 20251,527.501,567.701,513.201,558.201,558.201.18%67,141
Dec 10, 20251,549.801,555.001,514.101,540.001,540.00-0.63%104,635
Dec 9, 20251,496.501,554.101,482.301,549.801,549.803.56%149,136
Dec 8, 20251,500.001,502.001,478.601,496.501,496.50-0.04%253,392
Dec 5, 20251,486.501,510.001,450.001,497.101,497.101.01%526,959
Dec 4, 20251,467.901,497.801,460.001,482.101,482.101.12%812,839
Dec 3, 20251,515.001,519.001,457.001,465.701,465.70-3.24%264,331
Dec 2, 20251,516.301,524.901,502.501,514.801,514.80-0.10%122,741
Dec 1, 20251,555.801,558.001,512.901,516.301,516.30-1.95%250,033
Nov 28, 20251,582.701,582.701,543.901,546.501,546.50-1.91%160,520
Nov 27, 20251,595.001,604.501,573.001,576.601,576.60-1.07%200,177
Nov 26, 20251,631.601,631.701,589.701,593.601,593.60-1.55%129,603
Nov 25, 20251,651.101,663.801,610.001,618.701,618.70-3.05%177,830
Nov 24, 20251,635.401,705.201,612.701,669.601,669.602.29%712,139
Nov 21, 20251,630.001,639.001,608.101,632.201,632.20-0.21%52,752
Nov 20, 20251,650.001,650.001,620.001,635.601,635.60-0.46%57,859
Nov 19, 20251,665.001,665.701,624.501,643.101,643.10-1.69%229,714
Nov 18, 20251,703.001,703.001,641.101,671.401,671.40-1.10%195,541
Nov 17, 20251,715.901,724.601,670.001,690.001,690.00-1.30%272,918
Nov 14, 20251,736.901,751.201,695.301,712.201,712.20-1.39%92,850
Nov 13, 20251,704.001,771.901,694.101,736.401,736.401.90%241,861
Nov 12, 20251,645.001,748.701,645.001,704.001,704.005.24%1,206,226
Nov 11, 20251,656.901,681.301,607.901,619.201,619.20-2.10%101,448
Nov 10, 20251,573.001,694.001,562.401,654.001,654.005.08%370,107
Nov 7, 20251,590.001,590.001,564.801,574.101,574.10-1.86%136,282
Nov 6, 20251,640.001,640.001,596.001,603.901,603.90-2.28%106,726
Nov 4, 20251,655.901,658.201,630.101,641.301,641.30-0.50%47,216
Nov 3, 20251,641.801,675.501,636.101,649.501,649.50-0.03%98,070
Oct 31, 20251,675.001,703.001,648.001,650.001,650.00-1.83%90,863
Oct 30, 20251,671.901,688.101,647.801,680.801,680.800.93%92,983
Oct 29, 20251,665.001,669.801,650.001,665.301,665.300.13%57,092
Oct 28, 20251,661.201,667.201,647.701,663.201,663.200.57%52,436
Oct 27, 20251,706.901,706.901,648.001,653.801,653.80-2.03%122,932
Oct 24, 20251,670.801,727.801,670.801,688.001,688.001.19%246,690
Oct 23, 20251,629.901,687.201,629.901,668.201,668.202.94%215,677
Oct 21, 20251,610.101,632.201,610.101,620.601,620.600.02%13,125
Oct 20, 20251,605.001,648.901,605.001,620.201,620.200.90%153,073
Oct 17, 20251,607.401,610.001,596.001,605.801,605.80-0.11%49,454
Oct 16, 20251,587.001,615.901,581.001,607.601,607.601.28%93,556
Oct 15, 20251,604.501,605.801,580.401,587.301,587.30-0.61%67,401
Oct 14, 20251,628.001,628.801,587.901,597.001,597.00-1.44%49,758
Oct 13, 20251,621.701,645.001,613.201,620.401,620.40-0.69%71,198