Available Fin.

Available Finance Ltd Historical Data

NSEBSE

₹153.25

(-2.39%)

Nov 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

21/10/2025

To Date

21/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Oct-2025	165.65	165.65	160.15	165.45	102	17,95,084	9,248
24-Oct-2025	166.95	166.95	161.4	164.5	51	2,54,941	927
27-Oct-2025	165.65	165.65	158	159.55	107	17,82,547	10,765
28-Oct-2025	161.3	164.65	159	160.3	88	21,10,316	12,457
29-Oct-2025	160.05	162	157.95	158.9	126	15,51,673	8,369
30-Oct-2025	159	160.75	157.1	159	64	7,45,006	4,329
31-Oct-2025	163.15	163.15	158.8	162.2	65	11,61,301	6,675
03-Nov-2025	174	174	158	160.6	116	7,45,350	4,284
04-Nov-2025	160	162.75	155	155.8	120	12,13,365	6,780
06-Nov-2025	156	159.9	154	155.5	125	6,78,266	4,059
07-Nov-2025	161.95	161.95	150.15	156.25	175	13,38,199	7,160
10-Nov-2025	158.05	159.9	155	155.55	76	11,12,424	6,079
11-Nov-2025	155.55	158.7	153	154.9	65	5,29,261	3,285
12-Nov-2025	160	162.45	152.3	156	166	15,70,930	7,719
13-Nov-2025	159.7	159.7	153.55	154.4	81	7,39,295	3,320
14-Nov-2025	155	157.45	151.85	156.65	57	4,87,707	2,961
17-Nov-2025	159.3	160.45	156	156.55	96	7,24,670	3,108
18-Nov-2025	159.15	159.15	156.55	158.2	66	5,78,893	2,788
19-Nov-2025	160	160	154.4	155.45	72	5,92,913	2,667
20-Nov-2025	157.75	157.75	154.15	157	53	2,70,621	1,613
21-Nov-2025	160.15	160.15	152	153.25	126	11,82,247	4,661

Available Fin.: Related NEWS

No Record Found

Invest wise with Expert advice