Available Fin.

Available Finance Ltd Historical Data

NSEBSE

₹161.4

(-0.19%)

Sep 29, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

30/08/2025

To Date

30/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
08-Sep-2025	172.45	175.75	166.5	168.15	149	22,37,511	10,342
09-Sep-2025	169	171.8	167.05	169.7	116	10,00,846	4,275
10-Sep-2025	171.75	171.8	168.05	168.55	122	8,30,941	3,539
11-Sep-2025	171	171	167.55	169.25	91	10,70,769	3,941
12-Sep-2025	166.4	171.35	166.4	169.9	74	7,92,349	2,879
15-Sep-2025	169.85	169.85	166.6	167.05	98	5,97,570	2,763
16-Sep-2025	167.75	170.45	166.05	167.15	136	6,96,338	2,825
17-Sep-2025	167.5	170.35	166.7	168.7	111	8,75,673	4,135
18-Sep-2025	170	170	166.4	168.15	67	8,99,817	4,117
19-Sep-2025	165.2	169.95	165	167.85	97	8,49,824	4,196
22-Sep-2025	166	169.9	165.05	165.7	148	8,15,700	3,907
23-Sep-2025	169.75	169.75	162.55	163.3	132	9,59,940	4,724
24-Sep-2025	160.6	166.5	160	163.1	189	19,65,159	9,005
25-Sep-2025	166.5	166.5	161.1	163.6	56	2,08,448	985
26-Sep-2025	165.1	165.1	161	161.7	127	9,03,759	3,519
29-Sep-2025	166	166.3	160	161.4	116	11,28,586	5,701

Available Fin.: Related NEWS

No Record Found

Invest wise with Expert advice