Available Fin.

Available Finance Ltd Historical Data

NSEBSE

₹155.8

(-2.99%)

Nov 4, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

05/10/2025

To Date

05/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Oct-2025	163.25	167.5	162.6	164.35	84	4,18,602	2,229
07-Oct-2025	165.15	165.95	162	163.6	97	10,81,342	5,423
08-Oct-2025	166.75	166.75	160.5	164.3	75	5,66,116	2,261
09-Oct-2025	165.95	165.95	160	161.55	103	6,85,695	4,108
10-Oct-2025	160.05	165.7	160.05	161.15	86	7,24,657	3,612
13-Oct-2025	162.95	162.95	160.35	162.5	59	2,95,266	1,013
14-Oct-2025	165.75	165.75	159.1	161.95	87	3,34,572	1,811
15-Oct-2025	164.95	164.95	159	163.65	99	5,55,815	2,971
16-Oct-2025	165	165	159.1	160.3	109	8,00,066	3,085
17-Oct-2025	160.25	163.6	158.2	159.2	104	15,38,075	8,544
20-Oct-2025	162.9	164.9	154	161.85	106	13,66,956	7,666
21-Oct-2025	162.65	165	161.05	163.7	50	3,49,384	1,877
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

Available Fin.: Related NEWS

No Record Found

Invest wise with Expert advice