Aavas Financiers Limited (BOM:541988)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,482.55 | 1,511.10 | 1,451.00 | 1,500.95 | 1,500.95 | 1.36% | 12,638 |
| Dec 4, 2025 | 1,465.95 | 1,498.40 | 1,460.80 | 1,480.75 | 1,480.75 | 1.01% | 18,544 |
| Dec 3, 2025 | 1,514.90 | 1,515.20 | 1,457.00 | 1,465.95 | 1,465.95 | -3.23% | 24,172 |
| Dec 2, 2025 | 1,513.75 | 1,523.60 | 1,502.10 | 1,514.90 | 1,514.90 | 0.03% | 4,499 |
| Dec 1, 2025 | 1,557.00 | 1,557.95 | 1,510.90 | 1,514.50 | 1,514.50 | -2.16% | 14,897 |
| Nov 28, 2025 | 1,580.00 | 1,580.00 | 1,544.35 | 1,548.00 | 1,548.00 | -1.88% | 13,754 |
| Nov 27, 2025 | 1,594.40 | 1,604.60 | 1,573.85 | 1,577.60 | 1,577.60 | -1.05% | 11,321 |
| Nov 26, 2025 | 1,630.00 | 1,632.30 | 1,590.50 | 1,594.40 | 1,594.40 | -1.72% | 9,938 |
| Nov 25, 2025 | 1,664.95 | 1,664.95 | 1,610.25 | 1,622.25 | 1,622.25 | -2.84% | 12,351 |
| Nov 24, 2025 | 1,634.95 | 1,706.25 | 1,614.00 | 1,669.60 | 1,669.60 | 2.12% | 23,953 |
| Nov 21, 2025 | 1,628.05 | 1,639.75 | 1,609.00 | 1,634.95 | 1,634.95 | -0.02% | 1,860 |
| Nov 20, 2025 | 1,631.45 | 1,647.15 | 1,627.95 | 1,635.25 | 1,635.25 | -0.37% | 2,358 |
| Nov 19, 2025 | 1,668.70 | 1,668.70 | 1,624.05 | 1,641.30 | 1,641.30 | -1.76% | 5,892 |
| Nov 18, 2025 | 1,718.70 | 1,718.70 | 1,641.95 | 1,670.70 | 1,670.70 | -1.22% | 11,037 |
| Nov 17, 2025 | 1,722.95 | 1,722.95 | 1,669.70 | 1,691.25 | 1,691.25 | -1.18% | 6,015 |
| Nov 14, 2025 | 1,732.05 | 1,754.95 | 1,695.05 | 1,711.45 | 1,711.45 | -1.49% | 10,349 |
| Nov 13, 2025 | 1,704.35 | 1,774.95 | 1,697.85 | 1,737.35 | 1,737.35 | 1.98% | 7,944 |
| Nov 12, 2025 | 1,669.90 | 1,748.30 | 1,651.05 | 1,703.60 | 1,703.60 | 5.27% | 48,693 |
| Nov 11, 2025 | 1,650.25 | 1,681.00 | 1,606.15 | 1,618.35 | 1,618.35 | -2.09% | 4,396 |
| Nov 10, 2025 | 1,560.45 | 1,692.60 | 1,560.45 | 1,652.90 | 1,652.90 | 5.06% | 13,863 |
| Nov 7, 2025 | 1,570.55 | 1,590.05 | 1,562.65 | 1,573.30 | 1,573.30 | -1.90% | 5,296 |
| Nov 6, 2025 | 1,640.70 | 1,640.70 | 1,596.00 | 1,603.75 | 1,603.75 | -2.25% | 3,560 |
| Nov 4, 2025 | 1,651.20 | 1,656.90 | 1,628.80 | 1,640.70 | 1,640.70 | -0.75% | 12,471 |
| Nov 3, 2025 | 1,649.00 | 1,673.15 | 1,638.60 | 1,653.05 | 1,653.05 | 0.19% | 3,304 |
| Oct 31, 2025 | 1,669.50 | 1,702.00 | 1,648.15 | 1,649.90 | 1,649.90 | -1.81% | 3,731 |
| Oct 30, 2025 | 1,665.15 | 1,687.55 | 1,648.30 | 1,680.25 | 1,680.25 | 0.92% | 2,218 |
| Oct 29, 2025 | 1,653.90 | 1,669.00 | 1,650.20 | 1,665.00 | 1,665.00 | 0.16% | 2,880 |
| Oct 28, 2025 | 1,658.30 | 1,667.50 | 1,649.45 | 1,662.35 | 1,662.35 | 0.62% | 3,635 |
| Oct 27, 2025 | 1,696.25 | 1,703.35 | 1,649.25 | 1,652.15 | 1,652.15 | -2.08% | 6,589 |
| Oct 24, 2025 | 1,660.25 | 1,727.00 | 1,660.25 | 1,687.20 | 1,687.20 | 1.07% | 21,075 |
| Oct 23, 2025 | 1,631.00 | 1,685.40 | 1,631.00 | 1,669.40 | 1,669.40 | 3.05% | 7,312 |
| Oct 21, 2025 | 1,585.05 | 1,632.00 | 1,585.05 | 1,620.05 | 1,620.05 | -0.03% | 5,764 |
| Oct 20, 2025 | 1,585.65 | 1,650.90 | 1,585.65 | 1,620.60 | 1,620.60 | 0.93% | 5,846 |
| Oct 17, 2025 | 1,597.00 | 1,610.00 | 1,595.35 | 1,605.70 | 1,605.70 | 0.13% | 3,054 |
| Oct 16, 2025 | 1,585.15 | 1,614.35 | 1,584.60 | 1,603.55 | 1,603.55 | 1.20% | 4,639 |
| Oct 15, 2025 | 1,600.05 | 1,605.25 | 1,578.00 | 1,584.50 | 1,584.50 | -0.86% | 8,899 |
| Oct 14, 2025 | 1,637.95 | 1,637.95 | 1,590.00 | 1,598.30 | 1,598.30 | -1.26% | 2,813 |
| Oct 13, 2025 | 1,612.50 | 1,645.00 | 1,612.50 | 1,618.70 | 1,618.70 | -0.81% | 14,074 |
| Oct 10, 2025 | 1,620.95 | 1,642.10 | 1,611.50 | 1,631.85 | 1,631.85 | 0.44% | 11,338 |
| Oct 9, 2025 | 1,635.30 | 1,659.90 | 1,615.20 | 1,624.75 | 1,624.75 | -2.59% | 11,126 |
| Oct 8, 2025 | 1,698.95 | 1,698.95 | 1,663.25 | 1,667.95 | 1,667.95 | -0.33% | 2,231 |
| Oct 7, 2025 | 1,671.80 | 1,687.70 | 1,658.30 | 1,673.40 | 1,673.40 | 0.13% | 3,775 |
| Oct 6, 2025 | 1,631.35 | 1,683.70 | 1,631.35 | 1,671.20 | 1,671.20 | 0.57% | 3,954 |
| Oct 3, 2025 | 1,625.55 | 1,669.00 | 1,625.55 | 1,661.80 | 1,661.80 | 1.32% | 8,681 |
| Oct 1, 2025 | 1,640.70 | 1,649.20 | 1,606.55 | 1,640.20 | 1,640.20 | 0.41% | 2,525 |
| Sep 30, 2025 | 1,638.80 | 1,651.00 | 1,610.00 | 1,633.55 | 1,633.55 | 1.39% | 10,847 |
| Sep 29, 2025 | 1,614.80 | 1,641.15 | 1,587.05 | 1,611.10 | 1,611.10 | 2.30% | 28,349 |
| Sep 26, 2025 | 1,615.00 | 1,615.00 | 1,559.85 | 1,574.95 | 1,574.95 | -3.12% | 4,448 |
| Sep 25, 2025 | 1,680.95 | 1,680.95 | 1,612.00 | 1,625.60 | 1,625.60 | -2.62% | 3,843 |
| Sep 24, 2025 | 1,646.15 | 1,676.60 | 1,646.15 | 1,669.40 | 1,669.40 | 0.82% | 7,755 |