Available Fin.

Available Finance Ltd Historical Data

NSEBSE

₹169.9

(1.16%)

Aug 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/07/2025

To Date

16/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Jul-2025	193	193.6	185	187.6	211	25,21,435	11,075
21-Jul-2025	185	192.85	185	187.95	118	10,21,980	4,504
22-Jul-2025	193.6	193.6	182	185.15	225	23,21,332	9,709
23-Jul-2025	188.85	188.85	181.65	183.85	205	25,28,788	11,897
24-Jul-2025	187.65	187.65	180	180.4	226	21,17,433	11,472
25-Jul-2025	182.95	182.95	174.95	175.15	240	28,01,932	13,116
28-Jul-2025	175.15	182.75	170.25	173.3	234	18,37,007	7,485
29-Jul-2025	176.05	177	170	174	137	6,46,749	2,360
30-Jul-2025	177	179.9	171.05	176.85	96	4,62,267	2,038
31-Jul-2025	180	180	169.3	178.55	175	22,50,948	8,939
01-Aug-2025	183	183	171.65	177.4	81	3,54,404	1,145
04-Aug-2025	179	179	172.35	176.5	45	1,64,211	632
05-Aug-2025	175.55	178.8	172	174.8	127	10,48,750	4,407
06-Aug-2025	178.75	178.75	170.1	172.75	113	7,85,503	4,040
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

Available Fin.: Related NEWS

No Record Found

Invest wise with Expert advice