Available Fin.

Available Finance Ltd Historical Data

NSEBSE

₹161.95

(-0.40%)

Jan 7, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

07/12/2025

To Date

07/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
29-Dec-2025	156.15	161.8	154	155.2	58	4,13,371	2,365
30-Dec-2025	153	156.6	153	155.4	55	3,86,070	2,183
31-Dec-2025	156.5	161.2	155	157.9	58	1,61,635	929
01-Jan-2026	162.5	174	155	157.65	157	27,25,170	11,247
02-Jan-2026	163.8	167	161	162.2	207	32,24,355	14,298
05-Jan-2026	167.8	167.8	161	161.45	86	13,40,583	5,520
06-Jan-2026	161.35	163.95	160.35	162.6	44	6,26,911	3,717
07-Jan-2026	168	168	159.95	161.95	69	15,58,889	8,820

Available Fin.: Related NEWS

No Record Found

Invest wise with Expert advice