Available Fin.

Available Finance Ltd Historical Data

NSEBSE

₹156.15

(0.77%)

Dec 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

27/11/2025

To Date

27/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
27-Nov-2025	158	158	151.5	156.1	67	7,83,489	4,514
28-Nov-2025	158.55	158.55	155	156.3	66	10,18,821	5,779
01-Dec-2025	157.9	157.9	153.6	154.55	48	2,02,260	1,169
02-Dec-2025	151.05	156.4	151.05	154.45	61	2,60,267	1,274
03-Dec-2025	154	155.45	151.2	153.55	82	2,60,065	1,306
04-Dec-2025	150.8	154.9	150.8	152.55	61	8,34,052	3,457
05-Dec-2025	152.6	153.85	149.7	150.65	80	10,47,823	6,377
08-Dec-2025	157	157	145.4	147.8	105	12,10,234	7,809
09-Dec-2025	145.4	152.7	145.4	148.45	58	19,75,242	12,503
10-Dec-2025	148.55	158	146.2	154.4	56	4,28,083	2,150
11-Dec-2025	154	158	150.5	153.9	73	15,50,358	6,564
12-Dec-2025	154.65	159	153.5	156.35	45	32,07,897	20,528
15-Dec-2025	151.1	157.35	151.1	154.1	63	2,64,167	1,357
16-Dec-2025	154.1	161.95	152.2	157.2	85	11,90,170	6,597
17-Dec-2025	158	161	153.95	155.8	37	49,12,013	31,263
18-Dec-2025	151.35	156.95	151	152.95	110	15,87,633	7,256
19-Dec-2025	150.1	163	150.1	159.05	108	14,71,464	8,558
22-Dec-2025	163.45	163.45	156.1	157.1	75	8,77,580	4,421
23-Dec-2025	156.35	162.5	154.3	155.75	63	3,54,650	1,929
24-Dec-2025	155.75	160	153	154.95	75	7,85,769	3,989
26-Dec-2025	155	158.95	152.35	156.15	46	3,23,596	1,354

Available Fin.: Related NEWS

No Record Found

Invest wise with Expert advice