Price Data Selection & Download
Aavas Financiers Share Price All Time Records & Statistics (Oct 2018 - May 2026)
1875 daily OHLCV records on NSE from Oct. 2018 to May 2026. For live price, key ratios and fundamentals, see Aavas Financiers stock price NSE.
Share Price All Time High
₹3340.00
February 02, 2022
NSE Exchange
Share Price All Time Low
₹612.25
October 24, 2018
NSE Exchange
Highest Volume Trading Day
11,978,601
March 05, 2024 • ₹1358.10
NSE Exchange
Share Price History Data (Oct 2018 - May 2026)
AAVAS daily open, high, low, close and volume (OHLCV) on NSE — 94 records.
Total Records
94
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹1369.60 | ₹1384.00 | ₹1350.10 | ₹1374.80 | 43,450 |
| 2026-05-20 | ₹1325.00 | ₹1372.80 | ₹1319.40 | ₹1358.20 | 41,006 |
| 2026-05-19 | ₹1339.60 | ₹1351.50 | ₹1324.20 | ₹1336.40 | 86,179 |
| 2026-05-18 | ₹1365.10 | ₹1375.00 | ₹1328.60 | ₹1339.20 | 40,853 |
| 2026-05-15 | ₹1383.00 | ₹1401.10 | ₹1374.10 | ₹1384.70 | 27,798 |
| 2026-05-14 | ₹1405.10 | ₹1405.10 | ₹1380.10 | ₹1396.20 | 26,445 |
| 2026-05-13 | ₹1379.10 | ₹1437.00 | ₹1346.50 | ₹1405.10 | 43,999 |
| 2026-05-12 | ₹1398.20 | ₹1402.40 | ₹1378.40 | ₹1387.00 | 45,911 |
| 2026-05-11 | ₹1443.60 | ₹1455.00 | ₹1400.00 | ₹1404.90 | 108,990 |
| 2026-05-08 | ₹1419.90 | ₹1460.00 | ₹1415.00 | ₹1443.60 | 82,898 |
| 2026-05-07 | ₹1435.40 | ₹1446.80 | ₹1406.20 | ₹1419.60 | 57,149 |
| 2026-05-06 | ₹1494.90 | ₹1494.90 | ₹1417.80 | ₹1435.40 | 224,157 |
| 2026-05-05 | ₹1375.00 | ₹1459.40 | ₹1374.70 | ₹1445.80 | 220,936 |
| 2026-05-04 | ₹1373.00 | ₹1392.90 | ₹1370.60 | ₹1381.60 | 45,448 |
| 2026-04-30 | ₹1380.20 | ₹1386.40 | ₹1351.00 | ₹1380.70 | 101,440 |
| 2026-04-29 | ₹1399.00 | ₹1399.00 | ₹1365.00 | ₹1382.10 | 42,077 |
| 2026-04-28 | ₹1383.90 | ₹1389.20 | ₹1346.00 | ₹1376.10 | 56,611 |
| 2026-04-27 | ₹1414.30 | ₹1418.60 | ₹1381.00 | ₹1384.90 | 70,284 |
| 2026-04-24 | ₹1411.20 | ₹1422.40 | ₹1387.70 | ₹1411.30 | 122,362 |
| 2026-04-23 | ₹1385.00 | ₹1468.00 | ₹1383.00 | ₹1411.30 | 339,607 |
| 2026-04-22 | ₹1400.00 | ₹1418.00 | ₹1388.70 | ₹1392.00 | 94,365 |
| 2026-04-21 | ₹1363.80 | ₹1420.00 | ₹1355.80 | ₹1399.80 | 255,634 |
| 2026-04-20 | ₹1345.00 | ₹1374.90 | ₹1327.50 | ₹1355.80 | 90,454 |
| 2026-04-17 | ₹1319.80 | ₹1356.30 | ₹1313.80 | ₹1347.90 | 80,784 |
| 2026-04-16 | ₹1313.40 | ₹1320.50 | ₹1287.00 | ₹1308.30 | 167,972 |
| 2026-04-15 | ₹1321.00 | ₹1321.00 | ₹1265.00 | ₹1293.00 | 174,212 |
| 2026-04-13 | ₹1215.10 | ₹1290.00 | ₹1194.00 | ₹1283.60 | 255,702 |
| 2026-04-10 | ₹1233.60 | ₹1247.00 | ₹1224.10 | ₹1243.80 | 285,659 |
| 2026-04-09 | ₹1219.00 | ₹1227.00 | ₹1194.00 | ₹1220.50 | 111,399 |
| 2026-04-08 | ₹1179.00 | ₹1219.00 | ₹1134.90 | ₹1209.30 | 263,889 |
| 2026-04-07 | ₹1149.40 | ₹1154.10 | ₹1120.00 | ₹1124.80 | 61,659 |
| 2026-04-06 | ₹1142.90 | ₹1153.00 | ₹1115.10 | ₹1149.40 | 71,555 |
| 2026-04-02 | ₹1120.00 | ₹1174.00 | ₹1101.30 | ₹1138.60 | 149,467 |
| 2026-04-01 | ₹1126.10 | ₹1138.00 | ₹1100.00 | ₹1134.20 | 128,259 |
| 2026-03-30 | ₹1090.00 | ₹1100.00 | ₹1065.00 | ₹1078.00 | 336,146 |
| 2026-03-27 | ₹1121.00 | ₹1130.90 | ₹1096.60 | ₹1110.40 | 297,828 |
| 2026-03-25 | ₹1130.00 | ₹1162.20 | ₹1114.70 | ₹1135.50 | 272,644 |
| 2026-03-24 | ₹1100.00 | ₹1119.90 | ₹1068.00 | ₹1114.20 | 199,662 |
| 2026-03-23 | ₹1091.00 | ₹1091.90 | ₹1060.40 | ₹1073.90 | 262,585 |
| 2026-03-20 | ₹1115.00 | ₹1125.00 | ₹1087.20 | ₹1098.10 | 181,266 |
| 2026-03-19 | ₹1103.10 | ₹1117.90 | ₹1083.70 | ₹1105.80 | 221,977 |
| 2026-03-18 | ₹1101.60 | ₹1131.00 | ₹1096.80 | ₹1123.70 | 510,227 |
| 2026-03-17 | ₹1133.40 | ₹1134.00 | ₹1096.00 | ₹1101.60 | 401,479 |
| 2026-03-16 | ₹1159.50 | ₹1164.30 | ₹1121.00 | ₹1128.10 | 321,137 |
| 2026-03-13 | ₹1172.00 | ₹1181.80 | ₹1145.00 | ₹1169.80 | 135,775 |
| 2026-03-12 | ₹1202.70 | ₹1211.00 | ₹1163.00 | ₹1179.80 | 347,566 |
| 2026-03-11 | ₹1231.00 | ₹1231.00 | ₹1200.00 | ₹1211.80 | 97,504 |
| 2026-03-10 | ₹1207.00 | ₹1231.20 | ₹1179.10 | ₹1220.10 | 229,712 |
| 2026-03-09 | ₹1204.00 | ₹1216.00 | ₹1152.10 | ₹1199.60 | 349,580 |
| 2026-03-06 | ₹1224.90 | ₹1239.80 | ₹1218.00 | ₹1227.90 | 435,925 |
| 2026-03-05 | ₹1229.90 | ₹1242.30 | ₹1211.80 | ₹1224.90 | 159,073 |
| 2026-03-04 | ₹1220.00 | ₹1250.00 | ₹1204.90 | ₹1233.20 | 185,722 |
| 2026-03-02 | ₹1222.00 | ₹1259.50 | ₹1222.00 | ₹1240.10 | 242,679 |
| 2026-02-27 | ₹1291.30 | ₹1291.30 | ₹1263.20 | ₹1285.60 | 176,841 |
| 2026-02-26 | ₹1286.00 | ₹1306.00 | ₹1280.00 | ₹1291.30 | 440,852 |
| 2026-02-25 | ₹1269.20 | ₹1294.90 | ₹1247.00 | ₹1285.90 | 232,503 |
| 2026-02-24 | ₹1276.10 | ₹1278.80 | ₹1255.10 | ₹1269.20 | 129,123 |
| 2026-02-23 | ₹1291.60 | ₹1291.60 | ₹1264.20 | ₹1285.40 | 181,284 |
| 2026-02-20 | ₹1281.00 | ₹1290.20 | ₹1265.10 | ₹1280.00 | 160,876 |
| 2026-02-19 | ₹1310.00 | ₹1311.00 | ₹1281.00 | ₹1289.00 | 86,209 |
| 2026-02-18 | ₹1308.00 | ₹1322.90 | ₹1299.00 | ₹1305.60 | 58,311 |
| 2026-02-17 | ₹1296.20 | ₹1315.60 | ₹1293.00 | ₹1302.60 | 55,533 |
| 2026-02-16 | ₹1272.70 | ₹1299.30 | ₹1266.60 | ₹1296.20 | 111,954 |
| 2026-02-13 | ₹1300.50 | ₹1303.60 | ₹1264.10 | ₹1286.60 | 399,683 |
| 2026-02-12 | ₹1309.90 | ₹1320.00 | ₹1294.10 | ₹1308.50 | 246,242 |
| 2026-02-11 | ₹1345.10 | ₹1351.40 | ₹1296.00 | ₹1309.90 | 362,307 |
| 2026-02-10 | ₹1341.00 | ₹1354.60 | ₹1321.50 | ₹1343.10 | 161,260 |
| 2026-02-09 | ₹1305.20 | ₹1338.00 | ₹1282.50 | ₹1328.00 | 256,422 |
| 2026-02-06 | ₹1380.00 | ₹1388.20 | ₹1277.10 | ₹1301.40 | 1,086,561 |
| 2026-02-05 | ₹1427.90 | ₹1430.00 | ₹1375.00 | ₹1379.50 | 134,525 |
| 2026-02-04 | ₹1429.40 | ₹1433.20 | ₹1412.40 | ₹1420.20 | 84,173 |
| 2026-02-03 | ₹1459.90 | ₹1500.00 | ₹1411.00 | ₹1429.40 | 529,883 |
| 2026-02-02 | ₹1433.80 | ₹1465.80 | ₹1410.00 | ₹1447.80 | 91,459 |
| 2026-02-01 | ₹1457.10 | ₹1475.90 | ₹1436.60 | ₹1447.00 | 42,601 |
| 2026-01-30 | ₹1457.10 | ₹1486.80 | ₹1429.50 | ₹1461.30 | 152,446 |
| 2026-01-29 | ₹1485.10 | ₹1485.10 | ₹1456.60 | ₹1463.20 | 52,132 |
| 2026-01-28 | ₹1470.00 | ₹1520.00 | ₹1448.00 | ₹1493.00 | 122,548 |
| 2026-01-27 | ₹1474.90 | ₹1500.80 | ₹1474.90 | ₹1485.60 | 178,510 |
| 2026-01-23 | ₹1463.00 | ₹1512.80 | ₹1453.50 | ₹1479.50 | 227,896 |
| 2026-01-22 | ₹1388.10 | ₹1465.00 | ₹1388.10 | ₹1462.80 | 202,169 |
| 2026-01-21 | ₹1374.00 | ₹1407.00 | ₹1351.10 | ₹1388.10 | 398,120 |
| 2026-01-20 | ₹1413.60 | ₹1413.70 | ₹1377.50 | ₹1384.70 | 194,016 |
| 2026-01-19 | ₹1425.00 | ₹1430.40 | ₹1405.00 | ₹1413.70 | 84,490 |
| 2026-01-16 | ₹1460.00 | ₹1467.00 | ₹1424.70 | ₹1435.60 | 214,176 |
| 2026-01-14 | ₹1434.00 | ₹1472.20 | ₹1434.00 | ₹1443.60 | 2,521,040 |
| 2026-01-13 | ₹1460.00 | ₹1460.00 | ₹1435.00 | ₹1447.00 | 56,656 |
| 2026-01-12 | ₹1435.00 | ₹1460.40 | ₹1415.00 | ₹1451.80 | 232,280 |
| 2026-01-09 | ₹1460.10 | ₹1462.10 | ₹1423.50 | ₹1449.40 | 142,999 |
| 2026-01-08 | ₹1470.20 | ₹1479.60 | ₹1441.80 | ₹1459.90 | 107,213 |
| 2026-01-07 | ₹1458.00 | ₹1472.50 | ₹1449.00 | ₹1467.20 | 71,568 |
| 2026-01-06 | ₹1440.10 | ₹1467.00 | ₹1428.20 | ₹1462.30 | 129,163 |
| 2026-01-05 | ₹1443.90 | ₹1448.00 | ₹1433.10 | ₹1439.90 | 97,274 |
| 2026-01-02 | ₹1451.00 | ₹1459.70 | ₹1418.10 | ₹1443.40 | 383,092 |
| 2026-01-01 | ₹1464.00 | ₹1471.20 | ₹1455.70 | ₹1459.20 | 31,357 |
Aavas Financiers Share Price Performance Analysis (Oct 2018 - May 2026)
AAVAS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-5.78%
₹1459.20 → ₹1374.80
Year to Date
Price Volatility
8.86%
Low Volatility
Year to Date
Average Daily Volume
211,009
Year to Date Average
NSE Exchange
Aavas Financiers Share Price History – Frequently Asked Questions
Common questions about AAVAS historical data and records. Examine Aavas Financiers quarterly financials for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Aavas Financiers (AAVAS)?
The all-time high share price of Aavas Financiers was ₹3340.0 recorded on February 02, 2022 on the NSE exchange.
What is the all-time low share price of Aavas Financiers (AAVAS)?
The all-time low share price of Aavas Financiers was ₹612.25 recorded on October 24, 2018 on the NSE exchange.
How can I download AAVAS historical share price data?
You can download Aavas Financiers historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for AAVAS shares?
The highest trading volume day for Aavas Financiers was 11,978,601 shares traded on March 05, 2024 on the NSE exchange, with share price at ₹1358.1.