Available Fin.

Available Finance Ltd Historical Data

NSEBSE

₹137.35

(-3.17%)

Mar 4, 2026|11:31:00 AM

Invest wise with Expert advice

From Date

04/02/2026

To Date

04/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
02-Feb-2026	150	167.9	141.1	147.05	59	11,13,668	7,214
03-Feb-2026	169.4	169.4	148.65	151.95	140	18,79,636	7,605
04-Feb-2026	152.05	160.5	147.95	148.25	92	10,58,761	6,875
05-Feb-2026	150.95	153	148.55	149	46	4,91,869	3,115
06-Feb-2026	152.9	152.95	147.9	147.95	32	3,39,541	2,032
09-Feb-2026	152.9	152.9	146.1	149.5	62	2,69,368	1,549
10-Feb-2026	149.5	154.6	147	153.9	61	4,10,516	2,126
11-Feb-2026	153.9	153.9	147.55	151.6	63	4,56,421	2,153
12-Feb-2026	150	152.5	148.05	150.6	57	2,99,270	1,445
13-Feb-2026	154.65	154.65	149.85	152.05	182	10,18,595	5,871
16-Feb-2026	153.5	153.5	147.5	149.6	63	9,21,601	5,631
17-Feb-2026	154.75	154.75	147	148.5	56	4,57,562	2,810
18-Feb-2026	152.8	152.8	143.05	149	102	38,70,402	25,239
19-Feb-2026	149.4	149.75	146.1	147.9	42	5,06,625	3,120
20-Feb-2026	149	149	145	146.55	58	14,02,553	7,907
23-Feb-2026	146.15	149.8	146.15	147.45	42	11,90,462	7,830
24-Feb-2026	148	148	142.6	144.5	67	16,61,959	10,910
25-Feb-2026	144.5	146.65	137.5	139.9	173	1,25,79,395	88,685
26-Feb-2026	144	144.95	140.3	142.85	246	21,88,415	9,624
27-Feb-2026	143	144	135.1	141.85	124	8,33,059	3,633
02-Mar-2026	136.5	141.85	135.5	137.45	126	18,08,159	12,370

Available Fin.: Related NEWS

No Record Found

Invest wise with Expert advice