Skip to main content
Aavas Financiers Limited (NSE:AAVAS)
India flag India · Delayed Price · Currency is INR
1,497.10
+15.00 (1.01%)
Dec 5, 2025, 3:30 PM IST

Aavas Financiers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20251,624.301,641.901,612.401,631.701,631.700.46%92,611
Oct 9, 20251,663.701,663.701,616.001,624.301,624.30-2.61%105,747
Oct 8, 20251,673.501,685.401,662.401,667.901,667.90-0.33%48,628
Oct 7, 20251,672.001,689.901,656.901,673.501,673.500.10%86,818
Oct 6, 20251,662.001,683.601,642.001,671.801,671.800.59%90,551
Oct 3, 20251,637.801,670.001,636.901,662.001,662.001.48%78,711
Oct 1, 20251,639.901,650.001,607.401,637.801,637.800.24%83,910
Sep 30, 20251,620.001,651.901,608.601,633.901,633.901.59%107,760
Sep 29, 20251,620.001,639.901,587.501,608.301,608.302.13%574,287
Sep 26, 20251,620.001,620.001,560.601,574.801,574.80-3.30%100,256
Sep 25, 20251,675.901,675.901,609.901,628.601,628.60-2.47%119,405
Sep 24, 20251,648.601,677.001,648.601,669.901,669.900.88%59,223
Sep 23, 20251,679.301,686.001,653.101,655.401,655.40-1.42%58,773
Sep 22, 20251,658.601,704.001,653.701,679.301,679.300.52%338,357
Sep 19, 20251,649.901,677.801,646.001,670.601,670.601.25%289,604
Sep 18, 20251,662.001,662.901,640.901,649.901,649.900.02%198,965
Sep 17, 20251,658.301,675.001,646.201,649.601,649.60-0.69%121,738
Sep 16, 20251,670.301,677.801,646.201,661.001,661.00-0.56%150,254
Sep 15, 20251,639.901,685.801,633.701,670.301,670.302.27%233,626
Sep 12, 20251,611.001,648.001,602.401,633.301,633.300.83%106,282
Sep 11, 20251,602.301,633.001,597.601,619.801,619.801.26%131,244
Sep 10, 20251,589.201,604.001,580.801,599.701,599.700.66%174,692
Sep 9, 20251,593.001,599.601,579.801,589.201,589.20-0.26%64,064
Sep 8, 20251,590.001,608.301,577.201,593.301,593.300.13%272,140
Sep 5, 20251,575.601,602.301,560.601,591.201,591.201.08%328,260
Sep 4, 20251,604.901,616.901,568.801,574.201,574.20-1.67%113,046
Sep 3, 20251,527.101,619.801,527.101,601.001,601.004.76%612,508
Sep 2, 20251,534.401,539.001,519.101,528.301,528.300.03%488,207
Sep 1, 20251,527.901,547.601,521.001,527.901,527.900.51%122,326
Aug 29, 20251,544.901,547.501,516.901,520.201,520.20-1.42%1,155,976
Aug 28, 20251,580.901,580.901,532.801,542.101,542.10-1.92%279,417
Aug 26, 20251,633.801,634.401,561.001,572.301,572.30-3.65%207,311
Aug 25, 20251,657.901,664.801,627.001,631.901,631.90-1.10%85,812
Aug 22, 20251,647.301,663.601,630.201,650.001,650.000.79%220,215
Aug 21, 20251,690.001,700.001,634.001,637.001,637.00-2.69%323,472
Aug 20, 20251,690.101,723.301,676.501,682.201,682.20-0.05%216,960
Aug 19, 20251,680.001,715.901,623.401,683.001,683.000.68%663,896
Aug 18, 20251,679.801,704.301,666.301,671.701,671.700.83%78,692
Aug 14, 20251,682.901,693.701,647.001,658.001,658.00-1.48%147,694
Aug 13, 20251,740.001,747.001,672.101,682.901,682.90-2.58%509,387
Aug 12, 20251,715.001,738.901,707.001,727.501,727.500.83%58,421
Aug 11, 20251,728.001,749.801,706.501,713.201,713.200.09%70,122
Aug 8, 20251,684.701,723.901,665.001,711.701,711.701.73%240,874
Aug 7, 20251,685.001,698.201,665.101,682.601,682.60-1.30%69,870
Aug 6, 20251,702.901,727.201,684.001,704.701,704.70-0.31%44,819
Aug 5, 20251,729.901,729.901,696.601,710.001,710.000.11%63,648
Aug 4, 20251,670.101,718.001,657.401,708.101,708.101.72%120,216
Aug 1, 20251,709.901,722.601,665.101,679.201,679.20-2.62%218,100
Jul 31, 20251,740.001,767.401,711.001,724.401,724.40-1.97%114,297
Jul 30, 20251,758.901,787.901,753.001,759.001,759.000.02%90,572
Jul 29, 20251,805.501,815.001,730.501,758.701,758.70-2.60%149,270
Jul 28, 20251,839.901,856.701,800.101,805.601,805.60-2.06%47,669
Jul 25, 20251,860.001,860.001,825.301,843.601,843.60-1.43%63,666
Jul 24, 20251,902.001,913.101,862.001,870.401,870.40-1.61%69,586
Jul 23, 20251,908.001,921.101,882.601,901.101,901.10-0.08%53,716
Jul 22, 20251,928.201,949.001,900.001,902.701,902.70-1.32%44,574
Jul 21, 20251,910.901,942.501,885.301,928.201,928.201.29%88,076
Jul 18, 20251,930.901,946.201,884.401,903.701,903.70-1.25%97,540
Jul 17, 20251,920.001,960.701,915.601,927.801,927.800.91%67,839
Jul 16, 20251,952.501,958.301,904.001,910.401,910.40-2.16%151,214
Jul 15, 20251,988.001,998.001,942.001,952.501,952.50-1.83%157,450
Jul 14, 20251,961.102,013.901,949.601,988.901,988.90-1.01%212,054