Aavas Financiers Limited (INE216P01012)
NSE: AAVAS | Series: EQ | Date of Listing: 08 Oct, 2018
-
LTP
1,665.00
-14.30 (-0.85 %) -
Open
1,679.95
1,651.00 -
High
1,692.00
1,695.90 -
Low
1,665.00
1,651.00 -
Close
1,665.30
1,679.30 -
52W High
1,978.95
19 Jun, 2024 -
52W Low
1,307.00
28 Mar, 2024
Upper Circuit: 2,015.16
Lower Circuit: 1,343.44
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 1,679.95 | 1,692.00 | 1,665.00 | 1,665.00 | 1,665.30 | -14.00 | -0.83 | 1,978.95 | 1,307.00 | 420,135 | 70.35 Crore | 13,337 |
| 19 Dec, 2024 | 1,651.00 | 1,695.90 | 1,651.00 | 1,682.00 | 1,679.30 | -3.05 | -0.18 | 1,978.95 | 1,307.00 | 574,472 | 95.78 Crore | 17,070 |
| 18 Dec, 2024 | 1,665.00 | 1,697.90 | 1,665.00 | 1,682.00 | 1,682.35 | 18.25 | 1.1 | 1,978.95 | 1,307.00 | 223,714 | 37.70 Crore | 12,976 |
| 17 Dec, 2024 | 1,659.90 | 1,683.20 | 1,657.10 | 1,663.20 | 1,664.10 | -5.40 | -0.32 | 1,978.95 | 1,307.00 | 128,389 | 21.34 Crore | 5,111 |
| 16 Dec, 2024 | 1,663.85 | 1,676.20 | 1,655.30 | 1,668.00 | 1,669.50 | 5.65 | 0.34 | 1,978.95 | 1,307.00 | 101,175 | 16.87 Crore | 8,412 |
| 13 Dec, 2024 | 1,675.00 | 1,681.55 | 1,646.35 | 1,664.80 | 1,663.85 | -14.20 | -0.85 | 1,978.95 | 1,307.00 | 157,639 | 26.16 Crore | 12,891 |
| 12 Dec, 2024 | 1,680.00 | 1,714.70 | 1,676.00 | 1,676.50 | 1,678.05 | 4.25 | 0.25 | 1,978.95 | 1,307.00 | 308,427 | 52.17 Crore | 17,346 |
| 11 Dec, 2024 | 1,683.55 | 1,690.45 | 1,665.00 | 1,672.15 | 1,673.80 | -9.75 | -0.58 | 1,978.95 | 1,307.00 | 131,754 | 22.00 Crore | 7,246 |
| 10 Dec, 2024 | 1,665.00 | 1,690.00 | 1,648.85 | 1,684.80 | 1,683.55 | 23.35 | 1.41 | 1,978.95 | 1,307.00 | 166,880 | 27.80 Crore | 11,384 |
| 09 Dec, 2024 | 1,650.50 | 1,667.20 | 1,645.00 | 1,661.95 | 1,660.20 | 7.05 | 0.43 | 1,978.95 | 1,307.00 | 57,781 | 9.59 Crore | 5,885 |
| 06 Dec, 2024 | 1,664.15 | 1,667.35 | 1,650.15 | 1,653.00 | 1,653.15 | -11.00 | -0.66 | 1,978.95 | 1,307.00 | 78,852 | 13.05 Crore | 9,708 |
| 05 Dec, 2024 | 1,659.00 | 1,668.80 | 1,652.30 | 1,663.00 | 1,664.15 | 4.55 | 0.27 | 1,978.95 | 1,307.00 | 58,586 | 9.73 Crore | 7,116 |
| 04 Dec, 2024 | 1,680.00 | 1,684.70 | 1,654.00 | 1,664.00 | 1,659.60 | -18.10 | -1.08 | 1,978.95 | 1,307.00 | 86,424 | 14.42 Crore | 11,486 |
| 03 Dec, 2024 | 1,665.00 | 1,682.25 | 1,655.00 | 1,680.00 | 1,677.70 | 14.25 | 0.86 | 1,978.95 | 1,307.00 | 70,161 | 11.71 Crore | 7,384 |
| 02 Dec, 2024 | 1,679.90 | 1,679.90 | 1,648.00 | 1,665.00 | 1,663.45 | -9.70 | -0.58 | 1,978.95 | 1,307.00 | 77,405 | 12.85 Crore | 11,739 |
| 29 Nov, 2024 | 1,670.35 | 1,684.30 | 1,662.05 | 1,668.25 | 1,673.15 | 2.80 | 0.17 | 1,978.95 | 1,307.00 | 87,065 | 14.59 Crore | 13,815 |
| 28 Nov, 2024 | 1,671.70 | 1,692.00 | 1,665.00 | 1,666.15 | 1,670.35 | -1.35 | -0.08 | 1,978.95 | 1,307.00 | 42,451 | 7.11 Crore | 6,411 |
| 27 Nov, 2024 | 1,657.60 | 1,678.80 | 1,656.00 | 1,669.65 | 1,671.70 | 14.10 | 0.85 | 1,978.95 | 1,307.00 | 66,915 | 11.18 Crore | 11,850 |
| 26 Nov, 2024 | 1,653.00 | 1,665.00 | 1,651.00 | 1,661.70 | 1,657.60 | 4.60 | 0.28 | 1,978.95 | 1,307.00 | 39,504 | 6.56 Crore | 7,032 |
| 25 Nov, 2024 | 1,652.00 | 1,667.00 | 1,647.60 | 1,649.00 | 1,653.00 | 15.60 | 0.95 | 1,978.95 | 1,307.00 | 75,305 | 12.47 Crore | 9,843 |