NSE - Delayed Quote INR

Aavas Financiers Limited (AAVAS.NS)

Compare
1,712.80
+8.95
+(0.53%)
At close: 3:30:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20251,723.801,723.801,675.201,712.801,712.80307,631
Jan 30, 20251,691.901,709.901,688.001,703.851,703.85300,544
Jan 29, 20251,680.001,699.701,670.101,689.701,689.7095,042
Jan 28, 20251,679.351,689.801,644.001,672.601,672.60135,774
Jan 27, 20251,690.501,716.951,653.601,667.351,667.35194,662
Jan 24, 20251,738.001,738.001,696.701,725.051,725.05185,085
Jan 23, 20251,680.001,736.001,670.601,727.851,727.85329,403
Jan 22, 20251,700.701,708.951,680.001,685.951,685.95165,624
Jan 21, 20251,685.801,711.951,675.201,700.701,700.70600,256
Jan 20, 20251,638.251,670.701,638.101,666.101,666.1068,026
Jan 17, 20251,639.951,645.051,626.451,638.251,638.25130,662
Jan 16, 20251,640.951,659.951,633.101,639.151,639.1546,821
Jan 15, 20251,636.001,642.551,632.601,638.401,638.40149,384
Jan 14, 20251,632.301,658.001,630.201,638.201,638.20125,939
Jan 13, 20251,656.001,661.951,625.001,637.001,637.00302,723
Jan 10, 20251,671.301,685.001,653.001,667.551,667.55540,349
Jan 9, 20251,680.751,694.001,674.001,679.751,679.75130,454
Jan 8, 20251,699.451,704.101,677.301,680.751,680.7573,642
Jan 7, 20251,698.001,709.701,682.101,699.451,699.4598,439
Jan 6, 20251,701.351,717.551,670.201,691.001,691.00190,324
Jan 3, 20251,698.001,719.601,695.451,701.351,701.35156,024
Jan 2, 20251,678.001,697.701,675.101,695.651,695.65268,222
Jan 1, 20251,683.001,688.001,662.201,677.851,677.8552,518
Dec 31, 20241,652.051,681.401,652.051,679.551,679.55102,867
Dec 30, 20241,656.051,669.001,656.051,659.101,659.1061,825
Dec 27, 20241,656.601,665.951,652.651,661.551,661.55104,692
Dec 26, 20241,670.601,677.801,656.151,663.901,663.9090,227
Dec 24, 20241,677.801,677.801,660.101,669.051,669.0571,945
Dec 23, 20241,666.951,684.801,647.051,672.551,672.55165,946
Dec 20, 20241,679.951,692.001,665.001,665.301,665.30420,135
Dec 19, 20241,651.001,695.901,651.001,679.301,679.30574,472
Dec 18, 20241,665.001,697.901,665.001,682.351,682.35223,714
Dec 17, 20241,659.901,683.201,657.101,664.101,664.10128,389
Dec 16, 20241,663.851,676.201,655.301,669.501,669.50101,175
Dec 13, 20241,675.001,681.551,646.351,663.851,663.85157,639
Dec 12, 20241,680.001,714.701,676.001,678.051,678.05308,427
Dec 11, 20241,683.551,690.451,665.001,673.801,673.80131,754
Dec 10, 20241,665.001,690.001,648.851,683.551,683.55166,880
Dec 9, 20241,650.501,667.201,645.001,660.201,660.2057,781
Dec 6, 20241,664.151,667.351,650.151,653.151,653.1578,852
Dec 5, 20241,659.001,668.801,652.301,664.151,664.1558,586
Dec 4, 20241,680.001,684.701,654.001,659.601,659.6086,424
Dec 3, 20241,665.001,682.251,655.001,677.701,677.7070,161
Dec 2, 20241,679.901,679.901,648.001,663.451,663.4577,405
Nov 29, 20241,670.351,684.301,662.051,673.151,673.1587,065
Nov 28, 20241,671.701,692.001,665.001,670.351,670.3542,451
Nov 27, 20241,657.601,678.801,656.001,671.701,671.7066,915
Nov 26, 20241,653.001,665.001,651.001,657.601,657.6039,504
Nov 25, 20241,652.001,667.001,647.601,653.001,653.0075,305
Nov 22, 20241,641.051,653.701,622.051,637.401,637.40120,725
Nov 21, 20241,649.201,653.001,631.151,641.301,641.3084,786
Nov 19, 20241,640.251,669.201,640.001,640.551,640.55207,356
Nov 18, 20241,650.251,658.901,635.051,641.201,641.20149,637
Nov 14, 20241,666.051,690.701,644.551,650.201,650.2087,443
Nov 13, 20241,642.001,672.351,640.001,659.251,659.25116,513
Nov 12, 20241,656.301,665.001,650.001,654.551,654.5559,869
Nov 11, 20241,665.001,668.551,651.351,656.301,656.3079,554
Nov 8, 20241,719.951,730.001,650.151,662.401,662.40282,233
Nov 7, 20241,693.601,725.001,673.701,705.901,705.90108,422
Nov 6, 20241,695.001,703.601,680.001,684.701,684.7059,716
Nov 5, 20241,681.001,689.551,655.151,679.301,679.3065,780
Nov 4, 20241,675.001,705.601,660.001,688.701,688.70112,138
Nov 1, 20241,692.001,694.901,675.851,682.801,682.8024,696
Oct 31, 20241,667.051,679.901,654.751,672.651,672.6576,557
Oct 30, 20241,635.001,684.651,635.001,668.751,668.7577,769
Oct 29, 20241,633.801,664.351,633.801,656.001,656.00101,324
Oct 28, 20241,684.901,695.401,646.051,648.801,648.80201,013
Oct 25, 20241,653.801,690.001,640.051,673.951,673.95182,721
Oct 24, 20241,684.851,698.001,664.001,668.951,668.95225,053
Oct 23, 20241,651.101,717.401,651.101,684.851,684.8594,419
Oct 22, 20241,714.001,730.001,680.001,681.301,681.30102,974
Oct 21, 20241,739.851,747.001,694.701,706.301,706.3099,663
Oct 18, 20241,710.001,741.951,702.001,731.151,731.1591,384
Oct 17, 20241,755.801,780.001,710.101,728.001,728.00107,143
Oct 16, 20241,776.351,783.001,730.001,746.601,746.60117,089
Oct 15, 20241,732.751,781.801,725.001,776.351,776.35152,912
Oct 14, 20241,764.951,814.951,725.001,728.051,728.05235,026
Oct 11, 20241,710.051,733.601,710.051,718.851,718.8553,220
Oct 10, 20241,731.601,744.451,711.851,721.501,721.5071,041
Oct 9, 20241,750.001,796.701,720.001,722.551,722.55194,901
Oct 8, 20241,729.001,752.901,705.001,741.801,741.80124,412
Oct 7, 20241,782.801,785.801,690.001,727.301,727.30271,634
Oct 4, 20241,745.001,811.351,735.101,776.901,776.90182,752
Oct 3, 20241,809.751,825.001,770.001,778.401,778.40205,589
Oct 1, 20241,817.951,869.401,817.551,850.601,850.60366,508
Sep 30, 20241,819.851,832.551,796.601,816.451,816.45138,692
Sep 27, 20241,899.001,899.001,804.951,819.851,819.85240,582
Sep 26, 20241,894.951,903.051,880.001,885.051,885.0594,388
Sep 25, 20241,895.201,901.401,863.001,888.251,888.25150,119
Sep 24, 20241,919.001,939.951,887.101,895.201,895.20321,503
Sep 23, 20241,897.351,919.951,871.301,898.851,898.85431,958
Sep 20, 20241,895.001,895.001,844.551,862.801,862.80212,083
Sep 19, 20241,841.851,875.001,801.451,869.301,869.30682,523
Sep 18, 20241,842.851,849.001,800.001,819.551,819.55132,923
Sep 17, 20241,810.001,837.001,781.001,827.851,827.85154,298
Sep 16, 20241,861.601,870.001,799.051,802.901,802.90188,036
Sep 13, 20241,817.001,877.951,801.501,846.501,846.50387,982
Sep 12, 20241,794.001,811.001,775.001,799.001,799.00145,780
Sep 11, 20241,840.351,842.601,770.001,777.051,777.05204,834
Sep 10, 20241,850.001,865.801,810.001,832.951,832.95149,477
Sep 9, 20241,880.001,925.001,828.001,839.551,839.55594,559
Sep 6, 20241,855.001,909.701,850.101,875.851,875.851,577,520
Sep 5, 20241,752.051,822.001,743.051,815.751,815.75677,700
Sep 4, 20241,725.751,771.351,715.751,741.451,741.45291,609
Sep 3, 20241,709.851,731.001,709.851,725.751,725.7571,942
Sep 2, 20241,722.901,736.951,704.451,709.601,709.6075,416
Aug 30, 20241,718.001,732.301,707.101,720.751,720.7596,056
Aug 29, 20241,725.001,747.951,703.051,710.651,710.65169,274
Aug 28, 20241,705.001,724.501,681.501,720.101,720.10823,956
Aug 27, 20241,689.851,720.501,685.551,690.351,690.35136,887
Aug 26, 20241,688.001,764.451,680.001,686.951,686.95417,112
Aug 23, 20241,710.001,712.151,677.951,682.451,682.4563,371
Aug 22, 20241,708.501,717.951,686.001,694.151,694.1588,776
Aug 21, 20241,680.001,719.001,666.151,700.051,700.05595,108
Aug 20, 20241,661.001,689.001,660.001,673.301,673.30109,703
Aug 19, 20241,699.001,701.951,651.751,661.851,661.85187,682
Aug 16, 20241,685.951,700.001,666.601,680.101,680.1075,900
Aug 14, 20241,710.101,724.951,665.001,675.551,675.55141,667
Aug 13, 20241,730.951,747.801,690.101,703.251,703.25189,380
Aug 12, 20241,758.001,779.301,692.151,716.251,716.251,138,108
Aug 9, 20241,648.151,664.851,635.001,644.951,644.9581,383
Aug 8, 20241,638.051,651.001,603.301,648.151,648.1583,487
Aug 7, 20241,644.951,650.951,623.751,632.751,632.7594,030
Aug 6, 20241,660.001,660.001,619.551,630.001,630.00140,873
Aug 5, 20241,639.351,660.451,616.001,629.251,629.25682,897
Aug 2, 20241,658.001,687.951,651.001,673.401,673.40270,782
Aug 1, 20241,678.651,705.001,660.051,664.101,664.10231,872
Jul 31, 20241,725.001,726.301,673.001,675.651,675.65603,928
Jul 30, 20241,733.801,751.101,713.001,717.301,717.30126,850
Jul 29, 20241,774.951,774.951,723.001,730.401,730.40194,168
Jul 26, 20241,775.001,780.001,734.001,746.951,746.95185,786
Jul 25, 20241,720.101,806.001,720.101,778.201,778.20104,909
Jul 24, 20241,795.901,803.551,749.951,759.251,759.2596,482
Jul 23, 20241,806.001,827.451,732.301,777.201,777.20385,810
Jul 22, 20241,745.601,795.001,712.101,791.001,791.00180,569
Jul 19, 20241,762.001,773.851,730.501,738.401,738.4074,817
Jul 18, 20241,780.051,793.301,762.101,775.301,775.3074,962
Jul 16, 20241,782.801,799.001,770.001,788.301,788.3094,463
Jul 15, 20241,787.951,797.901,770.301,782.801,782.80119,219
Jul 12, 20241,790.001,807.501,770.051,778.001,778.00128,066
Jul 11, 20241,801.501,808.901,785.101,789.901,789.90381,729
Jul 10, 20241,808.001,827.001,783.151,801.501,801.50245,966
Jul 9, 20241,808.001,808.001,790.051,800.401,800.40101,643
Jul 8, 20241,779.001,805.001,760.001,797.151,797.15159,785
Jul 5, 20241,780.051,844.851,764.301,779.051,779.05504,158
Jul 4, 20241,859.001,861.001,778.001,794.851,794.85641,861
Jul 3, 20241,875.001,917.751,854.151,859.001,859.00297,553
Jul 2, 20241,864.801,917.001,850.101,859.551,859.55227,548
Jul 1, 20241,860.001,888.951,840.001,855.051,855.05484,977
Jun 28, 20241,878.451,881.851,843.001,853.101,853.10141,701
Jun 27, 20241,867.501,917.001,850.001,872.501,872.50199,098
Jun 26, 20241,855.151,879.001,840.051,869.501,869.50173,441
Jun 25, 20241,885.551,902.601,840.001,855.151,855.15445,309
Jun 24, 20241,934.751,934.751,873.051,879.401,879.40182,360
Jun 21, 20241,892.401,920.001,876.051,914.701,914.70184,381
Jun 20, 20241,940.951,950.001,874.551,891.051,891.05207,599
Jun 19, 20241,914.951,978.951,897.251,935.751,935.75685,347
Jun 18, 20241,873.001,927.701,848.001,900.451,900.45401,918
Jun 14, 20241,840.001,868.001,825.001,853.801,853.80217,615
Jun 13, 20241,915.451,920.951,822.151,837.601,837.60396,746
Jun 12, 20241,869.501,934.001,850.001,907.451,907.45886,997
Jun 11, 20241,766.701,894.001,741.001,847.701,847.701,820,148
Jun 10, 20241,719.951,741.701,675.001,735.301,735.30298,064
Jun 7, 20241,632.301,705.001,620.751,674.951,674.95364,602
Jun 6, 20241,589.301,657.001,586.001,632.301,632.30255,958
Jun 5, 20241,535.001,572.051,491.901,550.351,550.35106,774
Jun 4, 20241,601.351,618.901,460.951,525.201,525.20202,341
Jun 3, 20241,672.401,673.901,606.001,625.201,625.20187,627
May 31, 20241,565.001,628.651,562.701,596.801,596.80460,493
May 30, 20241,574.051,581.401,554.001,564.801,564.8068,109
May 29, 20241,580.001,583.001,555.101,574.051,574.05477,710
May 28, 20241,636.251,643.501,585.001,588.651,588.6595,174
May 27, 20241,638.501,683.151,621.601,628.151,628.15333,752
May 24, 20241,620.001,646.451,608.751,619.251,619.25228,937
May 23, 20241,602.051,619.201,599.401,609.601,609.60115,066
May 22, 20241,619.951,627.501,598.301,602.051,602.05278,280
May 21, 20241,575.001,614.951,561.701,611.501,611.50219,914
May 17, 20241,592.451,602.001,575.301,597.051,597.05186,883
May 16, 20241,586.801,597.451,574.601,589.801,589.8082,778
May 15, 20241,561.001,592.701,548.551,577.301,577.30238,308
May 14, 20241,609.401,609.401,551.401,560.201,560.20233,749
May 13, 20241,607.651,620.001,554.951,580.851,580.85128,456
May 10, 20241,550.801,617.701,513.401,599.651,599.65433,357
May 9, 20241,599.951,626.001,535.501,550.801,550.80317,512
May 8, 20241,600.001,604.001,574.401,592.701,592.70158,997
May 7, 20241,562.001,601.001,545.251,593.601,593.60173,793
May 6, 20241,594.001,599.851,553.001,564.401,564.40121,051
May 3, 20241,600.001,604.951,566.001,586.051,586.05137,496
May 2, 20241,625.001,628.001,593.001,597.351,597.35311,886
Apr 30, 20241,635.751,635.751,616.051,624.101,624.10134,423
Apr 29, 20241,624.951,638.951,596.001,619.701,619.70238,136
Apr 26, 20241,665.451,689.301,600.001,610.051,610.051,049,121
Apr 25, 20241,638.401,640.001,594.601,605.401,605.40181,527
Apr 24, 20241,607.301,645.951,600.651,638.201,638.20327,799
Apr 23, 20241,550.001,626.001,550.001,607.251,607.25443,332
Apr 22, 20241,579.001,579.001,542.201,549.051,549.05118,701
Apr 19, 20241,523.601,564.401,504.051,548.351,548.35171,601
Apr 18, 20241,539.101,595.001,523.051,529.001,529.00248,470
Apr 16, 20241,540.001,555.001,531.151,541.951,541.95137,559
Apr 15, 20241,538.201,559.201,498.001,549.951,549.95337,101
Apr 12, 20241,551.001,635.001,551.001,568.951,568.95473,713
Apr 10, 20241,595.801,596.701,568.001,579.501,579.50205,243
Apr 9, 20241,626.051,628.801,562.301,584.001,584.00370,161
Apr 8, 20241,610.001,680.001,602.051,626.001,626.001,371,037
Apr 5, 20241,499.801,620.001,490.001,598.551,598.555,509,973
Apr 4, 20241,435.001,486.251,420.001,452.151,452.151,122,431
Apr 3, 20241,420.001,424.951,391.001,395.551,395.55425,529
Apr 2, 20241,430.051,430.201,398.001,415.451,415.45254,883
Apr 1, 20241,339.301,434.701,330.201,418.551,418.55420,785
Mar 28, 20241,324.901,335.001,307.001,315.651,315.65722,342
Mar 27, 20241,325.151,331.801,310.101,323.401,323.40399,758
Mar 26, 20241,341.101,350.451,319.001,325.151,325.15341,297
Mar 22, 20241,341.951,363.701,339.151,356.101,356.10258,322
Mar 21, 20241,375.001,375.001,345.051,349.201,349.2099,603
Mar 20, 20241,375.001,375.001,336.001,351.251,351.25161,127
Mar 19, 20241,378.051,381.001,360.001,371.001,371.00105,561
Mar 18, 20241,377.301,381.501,368.001,378.301,378.30156,874
Mar 15, 20241,360.101,406.901,350.001,364.451,364.45258,800
Mar 14, 20241,339.651,395.301,321.551,378.901,378.90178,906
Mar 13, 20241,380.851,393.451,331.001,339.651,339.65209,892
Mar 12, 20241,379.501,391.301,357.001,379.051,379.05202,091
Mar 11, 20241,414.801,418.001,380.001,390.101,390.10159,924
Mar 7, 20241,420.001,440.001,404.651,414.801,414.80420,272
Mar 6, 20241,375.951,425.001,356.151,387.301,387.301,116,500
Mar 5, 20241,404.601,404.601,321.001,358.101,358.1011,978,601
Mar 4, 20241,450.101,454.301,425.051,431.701,431.7070,715
Mar 1, 20241,454.901,454.901,425.201,436.901,436.90121,758
Feb 29, 20241,456.151,484.851,439.051,454.901,454.90240,055
Feb 28, 20241,488.401,499.001,464.701,474.501,474.50240,082
Feb 27, 20241,455.601,470.601,445.001,459.651,459.65367,166
Feb 26, 20241,474.901,475.001,453.351,466.551,466.55207,119
Feb 23, 20241,461.151,480.001,455.001,467.701,467.7097,409
Feb 22, 20241,450.701,469.901,445.901,460.101,460.10112,011
Feb 21, 20241,444.701,449.901,434.301,443.151,443.15256,381
Feb 20, 20241,450.001,450.001,431.201,437.551,437.55190,517
Feb 19, 20241,437.001,454.801,428.851,442.251,442.25117,924
Feb 16, 20241,426.001,426.601,403.301,422.751,422.75334,036
Feb 15, 20241,448.951,450.101,416.151,420.201,420.20141,315
Feb 14, 20241,402.201,454.201,389.151,436.851,436.85132,013
Feb 13, 20241,392.351,419.951,370.301,412.251,412.25114,010
Feb 12, 20241,426.751,426.751,370.001,385.451,385.45220,942
Feb 9, 20241,420.151,428.951,404.101,408.501,408.50116,109
Feb 8, 20241,439.401,447.151,410.001,418.051,418.05293,751
Feb 7, 20241,454.551,469.951,433.401,438.451,438.45115,807
Feb 6, 20241,454.751,455.001,418.001,447.001,447.00145,851
Feb 5, 20241,486.151,491.951,434.451,438.501,438.50205,650
Feb 2, 20241,510.001,522.651,481.301,484.051,484.05170,784
Feb 1, 20241,497.951,515.001,480.251,504.851,504.85204,257
Jan 31, 20241,496.401,498.001,467.401,476.551,476.55120,508

Related Tickers

APTUS.NS Aptus Value Housing Finance India Limited
303.00
+2.05%
 
AADHARHFC.NS AADHAR HOUSING FINANCE L
398.50
+2.87%
 
HOMEFIRST.BO Home First Finance Company India Limited
995.40
+5.23%
 
HOMEFIRST.NS Home First Finance Company India Limited
995.95
+5.38%
 
SRGHFL.NS SRG Housing Finance Limited
329.05
-5.99%
 
CANFINHOME.NS Can Fin Homes Limited
667.70
+2.14%
 
REPCOHOME.NS Repco Home Finance Limited
393.20
0.00%
 
LICHSGFIN.NS LIC Housing Finance Limited
598.10
+2.35%
 
APTUS.BO Aptus Value Housing Finance India Limited
303.00
+2.24%
 
BAJAJHFL.NS BAJAJ HOUSING FINANCE LTD
116.41
+1.42%