Available Fin.

Available Finance Ltd Historical Data

NSEBSE

₹131.65

(-1.75%)

Mar 25, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

26/02/2026

To Date

26/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Feb-2026	148	148	142.6	144.5	67	16,61,959	10,910
25-Feb-2026	144.5	146.65	137.5	139.9	173	1,25,79,395	88,685
26-Feb-2026	144	144.95	140.3	142.85	246	21,88,415	9,624
27-Feb-2026	143	144	135.1	141.85	124	8,33,059	3,633
02-Mar-2026	136.5	141.85	135.5	137.45	126	18,08,159	12,370
04-Mar-2026	141.95	141.95	135	137.9	138	29,29,551	20,874
05-Mar-2026	134.05	141	134.05	138.75	71	16,74,893	11,809
06-Mar-2026	140.85	140.85	136.55	137.55	66	5,14,923	3,543
09-Mar-2026	140.3	140.3	134.4	136	73	24,29,571	17,218
10-Mar-2026	142.8	142.8	134.05	136	71	4,72,006	3,354
11-Mar-2026	136	138	134.7	135.35	72	9,72,806	7,010
12-Mar-2026	135	138	133.85	135.1	89	26,50,575	19,417
13-Mar-2026	135.5	140	133.25	134.35	62	26,43,965	19,577
16-Mar-2026	134.05	134.1	131.05	133.3	67	21,26,987	14,962
17-Mar-2026	134.75	135	128.85	130.15	143	1,80,71,201	1,34,496
18-Mar-2026	130.15	139.9	126.55	136	106	28,18,729	20,373
19-Mar-2026	141.5	141.5	129	132.6	75	9,97,448	6,961
20-Mar-2026	132.25	137	127.4	131.9	67	8,85,277	6,108
23-Mar-2026	131.9	133.55	127.25	130	109	15,37,375	10,290
24-Mar-2026	133.9	136	128	134	957	13,09,17,531	8,35,757
25-Mar-2026	142	142	129.6	131.65	228	67,98,506	48,521

Available Fin.: Related NEWS

No Record Found

Invest wise with Expert advice