Available Fin.

Available Finance Ltd Historical Data

NSEBSE

₹156.35

(1.59%)

Dec 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/11/2025

To Date

12/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
24-Nov-2025	151.05	158.5	151.05	153.85	160	49,00,959	30,150
25-Nov-2025	157.9	157.9	153.1	155.05	48	2,13,438	1,051
26-Nov-2025	157	157.8	152.5	155.75	73	5,19,558	2,436
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

Available Fin.: Related NEWS

No Record Found

Invest wise with Expert advice