Skip to main content
Aavas Financiers Limited (NSE:AAVAS)
India flag India · Delayed Price · Currency is INR
1,380.10
+4.00 (0.29%)
Apr 29, 2026, 2:30 PM IST

Aavas Financiers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261,399.001,399.001,365.001,368.80--0.53%21,337
Apr 28, 20261,383.901,389.201,346.001,376.101,376.10-0.64%56,611
Apr 27, 20261,414.301,418.601,381.001,384.901,384.90-1.87%70,284
Apr 24, 20261,411.201,422.401,387.701,411.301,411.30-122,362
Apr 23, 20261,385.001,468.001,383.001,411.301,411.301.39%339,607
Apr 22, 20261,400.001,418.001,388.701,392.001,392.00-0.56%94,365
Apr 21, 20261,363.801,420.001,355.801,399.801,399.803.25%255,634
Apr 20, 20261,345.001,374.901,327.501,355.801,355.800.59%90,454
Apr 17, 20261,319.801,356.301,313.801,347.901,347.903.03%80,784
Apr 16, 20261,313.401,320.501,287.001,308.301,308.301.18%167,972
Apr 15, 20261,321.001,321.001,265.001,293.001,293.000.73%174,212
Apr 13, 20261,215.101,290.001,194.001,283.601,283.603.20%255,702
Apr 10, 20261,233.601,247.001,224.101,243.801,243.801.91%285,659
Apr 9, 20261,219.001,227.001,194.001,220.501,220.500.93%111,399
Apr 8, 20261,179.001,219.001,134.901,209.301,209.307.51%263,889
Apr 7, 20261,149.401,154.101,120.001,124.801,124.80-2.14%61,659
Apr 6, 20261,142.901,153.001,115.101,149.401,149.400.95%71,555
Apr 2, 20261,120.001,174.001,101.301,138.601,138.600.39%149,467
Apr 1, 20261,126.101,138.001,100.001,134.201,134.205.21%128,259
Mar 30, 20261,090.001,100.001,065.001,078.001,078.00-2.92%336,146
Mar 27, 20261,121.001,130.901,096.601,110.401,110.40-2.21%297,828
Mar 25, 20261,130.001,162.201,114.701,135.501,135.501.91%272,644
Mar 24, 20261,100.001,119.901,068.001,114.201,114.203.75%199,662
Mar 23, 20261,091.001,091.901,060.401,073.901,073.90-2.20%262,585
Mar 20, 20261,115.001,125.001,087.201,098.101,098.10-0.70%181,266
Mar 19, 20261,103.101,117.901,083.701,105.801,105.80-1.59%221,977
Mar 18, 20261,101.601,131.001,096.801,123.701,123.702.01%510,227
Mar 17, 20261,133.401,134.001,096.001,101.601,101.60-2.35%401,479
Mar 16, 20261,159.501,164.301,121.001,128.101,128.10-3.56%321,137
Mar 13, 20261,172.001,181.801,145.001,169.801,169.80-0.85%135,775
Mar 12, 20261,202.701,211.001,163.001,179.801,179.80-2.64%347,566
Mar 11, 20261,231.001,231.001,200.001,211.801,211.80-0.68%97,504
Mar 10, 20261,207.001,231.201,179.101,220.101,220.101.71%229,712
Mar 9, 20261,204.001,216.001,152.101,199.601,199.60-2.30%349,580
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