Aavas Financiers Limited (INE216P01012)
NSE: AAVAS | Series: EQ | Date of Listing: 08 Oct, 2018
-
LTP
2,096.85
11.85 (0.57 %) -
Open
2,067.85
2,080.00 -
High
2,117.50
2,139.00 -
Low
2,066.00
2,067.25 -
Close
2,094.60
2,085.00 -
52W High
2,139.00
02 Apr, 2025 -
52W Low
1,391.00
03 Apr, 2024
Upper Circuit: 2,502.00
Lower Circuit: 1,668.00
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 2,067.85 | 2,117.50 | 2,066.00 | 2,096.85 | 2,094.60 | 9.60 | 0.46 | 2,139.00 | 1,307.00 | 192,854 | 40.46 Crore | 19,342 |
| 02 Apr, 2025 | 2,080.00 | 2,139.00 | 2,067.25 | 2,089.15 | 2,085.00 | -1.05 | -0.05 | 2,139.00 | 1,307.00 | 300,215 | 63.26 Crore | 30,552 |
| 01 Apr, 2025 | 2,086.15 | 2,123.25 | 2,061.45 | 2,086.95 | 2,086.05 | 2.00 | 0.1 | 2,123.25 | 1,307.00 | 195,308 | 40.79 Crore | 26,325 |
| 28 Mar, 2025 | 2,078.00 | 2,105.00 | 2,007.00 | 2,085.00 | 2,084.05 | -3.15 | -0.15 | 2,105.00 | 1,307.00 | 326,482 | 67.10 Crore | 42,696 |
| 27 Mar, 2025 | 1,995.00 | 2,095.00 | 1,976.75 | 2,080.00 | 2,087.20 | 73.60 | 3.66 | 2,095.00 | 1,307.00 | 334,232 | 68.51 Crore | 35,138 |
| 26 Mar, 2025 | 1,957.20 | 2,047.15 | 1,954.10 | 2,013.05 | 2,013.60 | 56.55 | 2.89 | 2,047.15 | 1,307.00 | 795,634 | 160.15 Crore | 50,422 |
| 25 Mar, 2025 | 2,004.95 | 2,004.95 | 1,943.25 | 1,960.00 | 1,957.05 | -48.25 | -2.41 | 2,020.00 | 1,307.00 | 137,549 | 26.96 Crore | 22,924 |
| 24 Mar, 2025 | 1,990.05 | 2,020.00 | 1,980.10 | 1,997.40 | 2,005.30 | 24.25 | 1.22 | 2,020.00 | 1,307.00 | 454,235 | 91.10 Crore | 31,459 |
| 21 Mar, 2025 | 1,980.00 | 1,993.20 | 1,956.05 | 1,973.70 | 1,981.05 | 1.05 | 0.05 | 1,998.75 | 1,307.00 | 189,226 | 37.40 Crore | 18,547 |
| 20 Mar, 2025 | 1,918.05 | 1,998.75 | 1,918.05 | 1,979.95 | 1,980.00 | 61.95 | 3.23 | 1,998.75 | 1,307.00 | 543,020 | 107.32 Crore | 47,717 |
| 19 Mar, 2025 | 1,872.00 | 1,933.60 | 1,853.25 | 1,920.00 | 1,918.05 | 52.95 | 2.84 | 1,978.95 | 1,307.00 | 243,028 | 46.36 Crore | 24,270 |
| 18 Mar, 2025 | 1,904.85 | 1,907.90 | 1,829.90 | 1,872.00 | 1,865.10 | -44.80 | -2.35 | 1,978.95 | 1,307.00 | 275,023 | 51.18 Crore | 27,149 |
| 17 Mar, 2025 | 1,876.70 | 1,924.00 | 1,862.00 | 1,906.15 | 1,909.90 | 37.45 | 2 | 1,978.95 | 1,307.00 | 424,030 | 80.62 Crore | 29,834 |
| 13 Mar, 2025 | 1,837.95 | 1,880.00 | 1,801.85 | 1,863.80 | 1,872.45 | 56.20 | 3.09 | 1,978.95 | 1,307.00 | 665,734 | 123.13 Crore | 54,357 |
| 12 Mar, 2025 | 1,760.50 | 1,826.45 | 1,751.25 | 1,818.00 | 1,816.25 | 45.45 | 2.57 | 1,978.95 | 1,307.00 | 534,662 | 96.47 Crore | 51,002 |
| 11 Mar, 2025 | 1,700.00 | 1,789.00 | 1,680.00 | 1,756.00 | 1,770.80 | 18.45 | 1.05 | 1,978.95 | 1,307.00 | 706,874 | 122.69 Crore | 52,566 |
| 10 Mar, 2025 | 1,740.00 | 1,845.00 | 1,705.05 | 1,720.00 | 1,752.35 | 53.15 | 3.13 | 1,978.95 | 1,307.00 | 6,318,808 | 1,136.27 Crore | 309,899 |
| 07 Mar, 2025 | 1,710.90 | 1,717.65 | 1,688.80 | 1,700.85 | 1,699.20 | -6.80 | -0.4 | 1,978.95 | 1,307.00 | 89,545 | 15.24 Crore | 16,792 |
| 06 Mar, 2025 | 1,704.90 | 1,742.25 | 1,695.65 | 1,709.00 | 1,706.00 | 4.90 | 0.29 | 1,978.95 | 1,307.00 | 268,552 | 45.82 Crore | 5,907 |
| 05 Mar, 2025 | 1,677.25 | 1,707.00 | 1,677.25 | 1,701.00 | 1,701.10 | 23.35 | 1.39 | 1,978.95 | 1,307.00 | 120,828 | 20.47 Crore | 4,072 |
| 04 Mar, 2025 | 1,676.00 | 1,689.00 | 1,676.00 | 1,677.00 | 1,677.75 | -0.20 | -0.01 | 1,978.95 | 1,307.00 | 259,253 | 43.52 Crore | 5,208 |
| 03 Mar, 2025 | 1,685.00 | 1,699.95 | 1,675.40 | 1,677.25 | 1,677.95 | -7.60 | -0.45 | 1,978.95 | 1,307.00 | 163,868 | 27.53 Crore | 6,781 |