Available Fin.

Available Finance Ltd Historical Data

NSEBSE

₹167.05

(-1.68%)

Sep 15, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

15/08/2025

To Date

15/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Aug-2025	173.85	174	166.2	171.5	144	16,56,654	8,422
19-Aug-2025	173.9	173.9	169	170	102	11,35,826	4,886
20-Aug-2025	172.75	172.75	167.9	170	93	6,04,194	2,553
21-Aug-2025	170	172.95	167.2	169.25	104	3,00,609	1,627
22-Aug-2025	170	172.75	166.2	168.7	69	4,67,005	2,445
25-Aug-2025	172.7	172.7	165.2	167.35	265	41,99,834	21,345
26-Aug-2025	169.75	169.75	159.15	165	238	27,35,332	15,073
28-Aug-2025	169	169	156	158.8	209	23,49,148	12,255
29-Aug-2025	156.15	162	156	157.85	125	17,72,329	9,081
01-Sep-2025	159.95	163.75	157	161.6	169	23,96,735	10,601
02-Sep-2025	163.7	167	160	165.35	221	21,70,360	10,211
03-Sep-2025	167	175	165.35	173.55	228	24,96,418	12,335
04-Sep-2025	176.85	176.85	168.15	173.2	168	12,67,807	5,457
05-Sep-2025	174	175.7	168.25	171.3	188	21,89,619	10,136
08-Sep-2025	172.45	175.75	166.5	168.15	149	22,37,511	10,342
09-Sep-2025	169	171.8	167.05	169.7	116	10,00,846	4,275
10-Sep-2025	171.75	171.8	168.05	168.55	122	8,30,941	3,539
11-Sep-2025	171	171	167.55	169.25	91	10,70,769	3,941
12-Sep-2025	166.4	171.35	166.4	169.9	74	7,92,349	2,879
15-Sep-2025	169.85	169.85	166.6	167.05	98	5,97,570	2,763

Available Fin.: Related NEWS

No Record Found

Invest wise with Expert advice