Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Aavas Financiers Limited (AAVAS.BO)

Compare
2,028.95
-14.50
(-0.71%)
At close: April 11 at 3:29:30 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20252,084.352,084.351,937.052,028.952,028.9522,411
Apr 9, 20252,020.052,090.002,020.052,043.452,043.452,772
Apr 8, 20251,986.052,092.001,986.052,083.002,083.0021,514
Apr 7, 20251,651.652,026.501,651.651,981.151,981.1552,756
Apr 4, 20252,098.102,098.102,014.302,054.102,054.1020,271
Apr 3, 20252,084.952,117.052,071.002,095.152,095.154,233
Apr 2, 20252,083.602,135.502,068.002,084.252,084.255,818
Apr 1, 20252,081.052,125.452,060.102,083.652,083.6523,881
Mar 28, 20252,056.352,102.001,990.002,087.102,087.1033,758
Mar 27, 20252,009.552,100.801,974.252,090.252,090.2511,461
Mar 26, 20251,958.552,048.951,957.002,010.052,010.0537,806
Mar 25, 20251,972.052,000.001,943.051,957.601,957.609,688
Mar 24, 20251,988.052,019.951,963.152,003.602,003.6039,541
Mar 21, 20251,980.001,991.801,960.451,982.401,982.405,487
Mar 20, 20251,924.951,997.001,924.951,978.851,978.8548,615
Mar 19, 20251,864.101,930.901,853.651,919.601,919.608,067
Mar 18, 20251,907.951,908.001,830.701,864.101,864.1024,038
Mar 17, 20251,881.001,924.551,863.801,912.951,912.959,955
Mar 13, 20251,822.301,880.001,804.451,871.051,871.0544,971
Mar 12, 20251,764.151,825.001,747.201,819.651,819.6513,945
Mar 11, 20251,713.851,788.051,681.301,770.001,770.0019,953
Mar 10, 20251,721.051,845.001,710.001,751.551,751.55183,801
Mar 7, 20251,706.001,715.201,688.551,699.201,699.201,872
Mar 6, 20251,706.001,733.001,698.301,704.751,704.755,297
Mar 5, 20251,697.951,706.001,678.901,701.851,701.851,396
Mar 4, 20251,678.551,683.951,675.351,677.501,677.5010,591
Mar 3, 20251,685.001,694.151,675.001,678.601,678.6018,064
Feb 28, 20251,688.551,690.501,684.301,686.401,686.404,287
Feb 27, 20251,683.201,710.001,683.201,689.401,689.401,449
Feb 25, 20251,682.201,708.151,680.101,696.851,696.852,306
Feb 24, 20251,676.001,695.051,676.001,682.201,682.2011,382
Feb 21, 20251,700.001,702.801,682.201,690.901,690.903,418
Feb 20, 20251,683.151,697.101,683.001,689.601,689.601,128
Feb 19, 20251,675.001,686.351,672.601,683.201,683.20868
Feb 18, 20251,671.051,687.901,671.051,679.501,679.501,443
Feb 17, 20251,665.001,706.201,665.001,685.501,685.508,445
Feb 14, 20251,705.051,705.051,678.951,687.001,687.001,120
Feb 13, 20251,670.051,706.451,670.051,697.851,697.85734
Feb 12, 20251,831.951,831.951,669.101,700.301,700.302,581
Feb 11, 20251,675.551,710.001,665.901,678.601,678.6012,227
Feb 10, 20251,675.001,736.751,675.001,709.801,709.807,636
Feb 7, 20251,758.801,758.801,704.101,716.251,716.252,329
Feb 6, 20251,710.001,731.651,705.051,724.301,724.302,454
Feb 5, 20251,706.151,718.501,697.451,715.201,715.201,762
Feb 4, 20251,714.101,733.701,703.801,707.001,707.002,700
Feb 3, 20251,677.401,728.001,677.351,716.001,716.005,047
Feb 1, 20251,729.801,729.801,676.601,685.501,685.503,766
Jan 31, 20251,724.001,724.001,674.001,711.351,711.3520,958
Jan 30, 20251,687.051,711.101,687.001,704.301,704.306,085
Jan 29, 20251,673.951,698.051,671.001,689.801,689.801,246
Jan 28, 20251,660.051,688.901,645.051,672.151,672.151,599
Jan 27, 20251,719.851,719.851,653.651,663.951,663.953,859
Jan 24, 20251,745.951,745.951,698.001,724.301,724.305,324
Jan 23, 20251,660.001,735.001,660.001,726.201,726.2013,161
Jan 22, 20251,701.101,702.451,680.001,686.151,686.152,817
Jan 21, 20251,688.951,710.401,674.001,700.651,700.6511,774
Jan 20, 20251,644.951,669.901,642.751,667.451,667.453,922
Jan 17, 20251,639.301,642.901,627.951,637.101,637.103,683
Jan 16, 20251,635.601,655.701,635.101,641.101,641.101,099
Jan 15, 20251,638.001,641.851,633.851,637.851,637.85105,216
Jan 14, 20251,647.901,655.501,631.001,637.301,637.302,748
Jan 13, 20251,640.401,659.651,624.251,635.801,635.8024,137
Jan 10, 20251,676.001,678.851,653.101,667.801,667.8013,362
Jan 9, 20251,695.651,695.651,673.601,680.901,680.901,732
Jan 8, 20251,700.001,700.001,677.001,678.501,678.502,423
Jan 7, 20251,691.451,710.101,684.051,698.751,698.753,321
Jan 6, 20251,700.001,716.001,669.551,689.251,689.253,196
Jan 3, 20251,696.001,720.951,695.551,699.901,699.908,200
Jan 2, 20251,681.251,698.951,676.451,697.801,697.801,664
Jan 1, 20251,713.251,713.251,666.351,676.801,676.802,123
Dec 31, 20241,652.001,682.101,652.001,679.451,679.452,445
Dec 30, 20241,651.351,669.051,651.351,658.501,658.502,173
Dec 27, 20241,659.951,667.001,650.601,661.101,661.1010,081
Dec 26, 20241,679.951,679.951,656.151,664.851,664.852,865
Dec 24, 20241,689.951,689.951,659.001,666.701,666.706,480
Dec 23, 20241,652.901,681.901,647.551,674.301,674.305,370
Dec 20, 20241,672.051,690.601,663.201,664.651,664.6514,715
Dec 19, 20241,648.201,685.501,648.201,680.801,680.802,414
Dec 18, 20241,663.101,695.001,663.101,680.901,680.905,942
Dec 17, 20241,650.051,680.001,650.051,663.101,663.108,398
Dec 16, 20241,663.051,674.101,656.951,670.351,670.354,230
Dec 13, 20241,674.201,676.801,647.451,663.051,663.058,330
Dec 12, 20241,680.001,716.501,674.201,679.201,679.2014,307
Dec 11, 20241,683.451,684.151,664.151,674.851,674.852,151
Dec 10, 20241,666.001,689.951,648.051,683.451,683.4511,474
Dec 9, 20241,664.901,667.101,642.601,661.501,661.501,807
Dec 6, 20241,660.951,663.251,651.001,652.201,652.202,271
Dec 5, 20241,662.001,669.051,653.901,663.251,663.258,084
Dec 4, 20241,676.701,684.001,653.851,661.151,661.152,745
Dec 3, 20241,679.951,682.001,653.051,676.701,676.707,626
Dec 2, 20241,676.351,676.351,649.001,666.001,666.001,824
Nov 29, 20241,653.751,682.851,653.751,670.401,670.403,227
Nov 28, 20241,672.001,691.001,665.201,668.951,668.951,693
Nov 27, 20241,641.151,678.001,641.151,670.901,670.901,503
Nov 26, 20241,669.951,669.951,650.051,656.101,656.105,574
Nov 25, 20241,669.551,669.551,650.501,653.801,653.802,527
Nov 22, 20241,645.001,650.251,623.001,637.201,637.2010,815
Nov 21, 20241,672.551,672.551,636.701,641.601,641.602,322
Nov 19, 20241,643.001,665.851,614.451,639.951,639.9511,015
Nov 18, 20241,668.201,668.201,634.651,640.901,640.908,635
Nov 14, 20241,669.101,689.901,647.951,651.051,651.055,100
Nov 13, 20241,650.951,670.001,638.951,657.751,657.7513,514
Nov 12, 20241,657.001,665.751,650.001,653.851,653.859,804
Nov 11, 20241,660.501,669.501,650.001,656.401,656.4011,501
Nov 8, 20241,715.051,730.201,651.001,662.751,662.758,586
Nov 7, 20241,688.301,723.551,675.001,703.951,703.959,738
Nov 6, 20241,719.751,719.751,679.151,685.001,685.004,742
Nov 4, 20241,680.001,705.051,659.251,687.401,687.4013,330
Nov 1, 20241,693.951,694.001,679.201,683.401,683.40607
Oct 31, 20241,665.901,679.551,654.451,670.901,670.906,896
Oct 29, 20241,641.001,661.201,634.001,657.201,657.206,754
Oct 28, 20241,677.151,695.301,642.251,647.351,647.3526,851
Oct 25, 20241,651.001,689.001,639.751,677.101,677.1012,219
Oct 24, 20241,686.101,695.951,665.001,668.251,668.2510,816
Oct 23, 20241,665.001,715.751,664.851,686.101,686.106,125
Oct 22, 20241,704.051,730.001,675.251,680.801,680.8020,893
Oct 21, 20241,733.201,741.451,696.001,707.251,707.2512,552
Oct 18, 20241,711.001,739.251,703.001,731.601,731.603,483
Oct 17, 20241,759.001,767.901,711.351,727.251,727.2514,073
Oct 16, 20241,790.101,790.101,730.501,747.101,747.1011,237
Oct 15, 20241,727.751,782.551,725.201,777.701,777.702,963
Oct 14, 20241,767.001,800.501,724.001,727.751,727.7521,058
Oct 11, 20241,719.101,733.451,711.751,720.901,720.901,650
Oct 10, 20241,735.001,737.801,711.101,719.151,719.1511,916
Oct 9, 20241,745.001,795.151,720.601,724.351,724.3514,386
Oct 8, 20241,715.851,751.651,710.451,741.051,741.056,455
Oct 7, 20241,809.951,809.951,692.201,726.951,726.9511,145
Oct 4, 20241,770.051,811.851,733.401,775.601,775.6027,551
Oct 3, 20241,787.701,816.751,768.751,782.051,782.055,908
Oct 1, 20241,813.051,869.801,813.051,848.951,848.954,676
Sep 30, 20241,815.201,830.001,795.551,815.801,815.8014,934
Sep 27, 20241,876.401,895.001,805.051,820.251,820.257,861
Sep 26, 20241,896.001,902.451,878.001,884.101,884.1011,124
Sep 25, 20241,878.651,901.851,865.001,888.551,888.5517,998
Sep 24, 20241,929.401,939.951,885.801,895.851,895.8515,289
Sep 23, 20241,891.051,919.001,873.501,897.651,897.6537,713
Sep 20, 20241,871.001,894.051,845.251,867.001,867.008,667
Sep 19, 20241,825.051,874.801,802.001,868.851,868.85151,152
Sep 18, 20241,855.701,855.701,806.001,814.001,814.008,373
Sep 17, 20241,804.201,836.001,780.851,827.251,827.2524,055
Sep 16, 20241,852.851,866.851,796.051,804.151,804.1530,600
Sep 13, 20241,822.501,878.701,801.101,847.001,847.0017,009
Sep 12, 20241,798.701,810.001,776.001,798.551,798.556,531
Sep 11, 20241,849.951,849.951,770.351,776.951,776.957,297
Sep 10, 20241,845.601,865.001,810.101,832.051,832.0522,333
Sep 9, 20241,876.051,924.951,826.201,840.351,840.3554,781
Sep 6, 20241,853.051,908.001,848.801,877.151,877.1550,063
Sep 5, 20241,759.751,820.001,742.551,815.551,815.5556,020
Sep 4, 20241,729.251,771.001,719.301,741.851,741.8529,248
Sep 3, 20241,729.401,730.401,708.051,727.151,727.153,625
Sep 2, 20241,721.051,737.701,700.101,708.051,708.0515,415
Aug 30, 20241,720.001,732.751,708.801,721.151,721.156,897
Aug 29, 20241,722.401,749.601,702.451,708.801,708.8019,732
Aug 28, 20241,713.051,726.001,683.001,722.151,722.1515,929
Aug 26, 20241,705.651,764.001,682.601,687.101,687.1033,873
Aug 23, 20241,709.951,710.001,678.051,683.701,683.702,211
Aug 22, 20241,700.001,716.201,687.801,693.701,693.704,607
Aug 21, 20241,693.951,718.201,670.001,699.951,699.95238,818
Aug 20, 20241,672.701,689.201,663.001,672.501,672.5013,253
Aug 19, 20241,700.001,700.001,652.351,662.901,662.905,551
Aug 16, 20241,678.951,699.851,667.051,678.951,678.9512,738
Aug 14, 20241,705.001,722.851,665.001,678.451,678.458,992
Aug 13, 20241,725.551,747.001,690.001,702.301,702.3017,634
Aug 12, 20241,759.901,777.801,693.851,717.301,717.3053,698
Aug 9, 20241,646.901,662.251,636.151,645.151,645.153,758
Aug 8, 20241,630.001,652.001,604.201,646.901,646.9013,224
Aug 7, 20241,628.251,649.751,623.401,633.801,633.804,760
Aug 6, 20241,642.051,666.551,620.001,627.601,627.6024,666
Aug 5, 20241,615.051,660.851,615.051,629.951,629.95440,100
Aug 2, 20241,664.401,687.551,651.301,674.051,674.0516,025
Aug 1, 20241,683.051,702.401,661.001,666.101,666.104,705
Jul 31, 20241,744.951,744.951,672.201,675.601,675.607,283
Jul 30, 20241,747.951,749.451,714.001,716.251,716.2515,495
Jul 29, 20241,779.951,779.951,725.001,730.951,730.955,677
Jul 26, 20241,757.351,778.001,732.501,745.301,745.3027,988
Jul 25, 20241,739.951,795.851,727.001,782.951,782.957,280
Jul 24, 20241,796.001,803.151,750.501,758.901,758.9013,083
Jul 23, 20241,811.001,827.101,736.001,779.001,779.0016,391
Jul 22, 20241,779.701,794.551,715.751,790.451,790.455,111
Jul 19, 20241,752.051,768.951,730.001,736.851,736.8522,427
Jul 18, 20241,786.351,793.551,764.201,775.901,775.903,234
Jul 16, 20241,784.001,800.001,775.001,786.401,786.4011,169
Jul 15, 20241,779.401,796.051,771.051,784.051,784.054,185
Jul 12, 20241,784.001,807.201,772.801,777.751,777.753,300
Jul 11, 20241,803.951,806.951,784.001,789.501,789.503,790
Jul 10, 20241,809.851,829.001,784.151,801.301,801.307,035
Jul 9, 20241,809.951,809.951,786.501,799.951,799.9510,822
Jul 8, 20241,775.051,805.001,757.451,797.701,797.7021,313
Jul 5, 20241,787.951,843.001,764.951,779.301,779.3016,061
Jul 4, 20241,847.051,858.051,778.001,793.551,793.5518,136
Jul 3, 20241,869.001,917.001,855.001,857.951,857.9525,539
Jul 2, 20241,894.951,915.451,850.001,860.001,860.007,059
Jul 1, 20241,889.951,889.951,841.001,849.151,849.158,034
Jun 28, 20241,899.951,899.951,843.351,852.901,852.903,978
Jun 27, 20241,861.801,915.451,850.051,871.951,871.956,052
Jun 26, 20241,850.101,878.001,839.551,868.101,868.1021,288
Jun 25, 20241,887.051,901.201,839.951,855.351,855.357,196
Jun 24, 20241,919.001,937.101,873.651,878.901,878.905,894
Jun 21, 20241,891.051,918.801,876.151,913.301,913.3022,575
Jun 20, 20241,938.801,940.551,874.951,892.251,892.259,780
Jun 19, 20241,910.051,978.251,899.001,933.651,933.6553,540
Jun 18, 20241,835.051,925.001,835.051,901.001,901.0014,046
Jun 14, 20241,838.601,866.001,825.001,852.751,852.7525,822
Jun 13, 20241,919.951,919.951,822.301,838.601,838.6078,116
Jun 12, 20241,861.401,933.951,849.901,908.101,908.1086,048
Jun 11, 20241,760.051,893.001,741.001,851.451,851.4547,883
Jun 10, 20241,706.401,740.001,676.201,734.751,734.759,903
Jun 7, 20241,634.951,704.351,621.751,674.251,674.2514,616
Jun 6, 20241,582.551,656.001,582.551,631.951,631.9535,598
Jun 5, 20241,531.401,570.951,492.151,551.451,551.4522,592
Jun 4, 20241,625.251,625.251,456.601,531.351,531.3566,912
Jun 3, 20241,640.051,670.001,611.701,625.301,625.3039,660
May 31, 20241,567.501,626.351,564.101,601.901,601.907,244
May 30, 20241,572.851,582.501,559.001,563.601,563.601,893
May 29, 20241,585.001,585.001,558.951,572.851,572.8516,901
May 28, 20241,622.901,641.151,585.251,589.851,589.854,438
May 27, 20241,622.801,682.851,622.051,625.601,625.6040,600
May 24, 20241,606.801,645.551,606.801,619.351,619.355,823
May 23, 20241,602.151,616.201,593.401,606.751,606.753,190
May 22, 20241,612.001,628.201,598.601,601.301,601.302,932
May 21, 20241,570.051,614.451,565.001,610.701,610.704,720
May 17, 20241,598.951,602.001,575.851,594.901,594.905,049
May 16, 20241,591.951,595.301,575.001,589.501,589.503,309
May 15, 20241,562.001,591.651,548.951,576.901,576.9015,848
May 14, 20241,588.001,592.401,551.651,560.751,560.754,847
May 13, 20241,609.351,617.601,555.101,580.301,580.3026,751
May 10, 20241,550.001,614.801,527.401,600.001,600.00405,711
May 9, 20241,595.001,625.151,535.051,552.401,552.4012,728
May 8, 20241,607.401,607.401,575.001,588.401,588.406,647
May 7, 20241,562.001,600.001,547.001,591.201,591.206,875
May 6, 20241,599.951,599.951,553.201,562.051,562.056,241
May 3, 20241,597.701,603.001,567.001,583.751,583.7523,586
May 2, 20241,628.151,628.151,593.001,599.251,599.254,364
Apr 30, 20241,637.851,637.851,614.851,621.151,621.153,889
Apr 29, 20241,615.851,638.001,597.251,618.951,618.9511,983
Apr 26, 20241,669.951,687.001,584.301,605.101,605.1062,391
Apr 25, 20241,640.051,640.051,595.101,607.451,607.458,158
Apr 24, 20241,609.001,645.001,602.001,637.451,637.4541,120
Apr 23, 20241,548.051,625.251,548.051,609.151,609.1551,428
Apr 22, 20241,578.201,579.451,545.001,549.301,549.303,185
Apr 19, 20241,511.351,561.051,502.051,545.151,545.158,980
Apr 18, 20241,540.451,590.051,522.651,526.701,526.7013,182
Apr 16, 20241,538.401,555.001,529.901,540.451,540.4519,374
Apr 15, 20241,527.001,558.051,500.051,550.151,550.1511,449
Apr 12, 20241,559.601,632.001,551.201,568.401,568.4050,196