Available Fin.

Available Finance Ltd Historical Data

NSEBSE

₹171.3

(-1.10%)

Sep 5, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

06/08/2025

To Date

06/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
07-Aug-2025	170.85	175.75	170.25	174.5	91	8,17,950	2,568
08-Aug-2025	174.5	181	170.5	171.5	112	17,49,581	7,448
11-Aug-2025	177.1	177.8	169.2	169.95	159	14,12,014	5,831
12-Aug-2025	172	174.4	166	169	139	29,54,588	15,174
13-Aug-2025	173.75	173.75	166.3	167.95	72	9,32,529	5,404
14-Aug-2025	167.95	170	166.5	169.9	74	3,65,469	1,914
18-Aug-2025	173.85	174	166.2	171.5	144	16,56,654	8,422
19-Aug-2025	173.9	173.9	169	170	102	11,35,826	4,886
20-Aug-2025	172.75	172.75	167.9	170	93	6,04,194	2,553
21-Aug-2025	170	172.95	167.2	169.25	104	3,00,609	1,627
22-Aug-2025	170	172.75	166.2	168.7	69	4,67,005	2,445
25-Aug-2025	172.7	172.7	165.2	167.35	265	41,99,834	21,345
26-Aug-2025	169.75	169.75	159.15	165	238	27,35,332	15,073
28-Aug-2025	169	169	156	158.8	209	23,49,148	12,255
29-Aug-2025	156.15	162	156	157.85	125	17,72,329	9,081
01-Sep-2025	159.95	163.75	157	161.6	169	23,96,735	10,601
02-Sep-2025	163.7	167	160	165.35	221	21,70,360	10,211
03-Sep-2025	167	175	165.35	173.55	228	24,96,418	12,335
04-Sep-2025	176.85	176.85	168.15	173.2	168	12,67,807	5,457
05-Sep-2025	174	175.7	168.25	171.3	188	21,89,619	10,136

Available Fin.: Related NEWS

No Record Found

Invest wise with Expert advice