Aavas Financiers (AVAS)

AVAS
🏛️ India →
1,640.20
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 2,575.00 2,630.40 2,537.50 2,612.00 0.0M
2021-12-30 2,535.00 2,595.00 2,529.00 2,572.75 0.0M
2021-12-29 2,479.15 2,560.00 2,474.45 2,549.25 0.0M
2021-12-28 2,491.25 2,538.85 2,470.05 2,491.95 0.0M
2021-12-27 2,441.75 2,515.05 2,437.95 2,488.15 0.0M
2021-12-24 2,468.05 2,495.05 2,430.35 2,464.85 0.0M
2021-12-23 2,545.00 2,580.00 2,444.40 2,475.70 0.0M
2021-12-22 2,547.75 2,586.05 2,509.25 2,518.95 0.0M
2021-12-21 2,549.00 2,584.95 2,364.45 2,552.50 0.0M
2021-12-20 2,478.70 2,478.70 2,263.25 2,422.10 0.2M
2021-12-17 2,531.05 2,563.65 2,505.60 2,524.70 0.0M
2021-12-16 2,620.00 2,620.00 2,539.00 2,559.65 0.0M
2021-12-15 2,591.05 2,618.00 2,550.00 2,579.65 0.0M
2021-12-14 2,633.05 2,633.05 2,531.60 2,558.85 0.0M
2021-12-13 2,630.00 2,635.05 2,576.25 2,625.65 0.0M
2021-12-10 2,536.50 2,603.90 2,529.55 2,584.95 0.0M
2021-12-09 2,550.00 2,570.00 2,508.00 2,538.35 0.0M
2021-12-08 2,599.90 2,599.90 2,488.00 2,540.40 0.0M
2021-12-07 2,644.55 2,666.80 2,408.30 2,460.55 0.0M
2021-12-06 2,755.00 2,791.30 2,624.30 2,644.55 0.0M
2021-12-03 2,797.05 2,810.00 2,760.00 2,780.10 0.0M
2021-12-02 2,827.70 2,827.70 2,754.10 2,813.85 0.0M
2021-12-01 2,811.00 2,825.00 2,740.00 2,807.65 0.0M
2021-11-30 2,790.00 2,893.80 2,718.65 2,810.50 0.0M
2021-11-29 2,573.80 2,886.00 2,573.80 2,854.80 0.0M
2021-11-26 2,791.00 2,794.75 2,607.65 2,702.75 0.0M
2021-11-25 2,837.80 2,837.80 2,762.70 2,791.55 0.0M
2021-11-24 2,800.00 2,840.00 2,754.10 2,783.85 0.0M
2021-11-23 2,760.45 2,828.35 2,740.10 2,782.30 0.0M
2021-11-22 2,772.80 2,814.90 2,735.00 2,775.30 0.0M
2021-11-18 2,776.90 2,800.00 2,735.00 2,785.75 0.0M
2021-11-17 2,825.50 2,825.55 2,727.50 2,750.95 0.0M
2021-11-16 2,846.00 2,856.00 2,793.85 2,799.85 0.0M
2021-11-15 2,872.00 2,915.30 2,794.10 2,846.00 0.0M
2021-11-12 2,800.00 2,915.20 2,773.05 2,866.15 0.0M
2021-11-11 2,767.70 2,779.65 2,718.05 2,767.00 0.0M
2021-11-10 2,782.40 2,799.00 2,740.05 2,758.00 0.0M
2021-11-09 2,829.95 2,829.95 2,774.30 2,778.90 0.0M
2021-11-08 2,794.70 2,801.95 2,784.90 2,789.60 0.0M
2021-11-04 2,840.00 2,840.00 2,786.75 2,792.40 0.0M
2021-11-03 2,818.40 2,818.40 2,784.05 2,796.85 0.0M
2021-11-02 2,810.00 2,814.90 2,781.00 2,793.70 0.0M
2021-11-01 2,830.00 2,841.60 2,785.25 2,796.25 0.0M
2021-10-29 2,765.80 2,844.75 2,670.30 2,804.00 0.0M
2021-10-28 2,800.35 2,829.00 2,662.50 2,774.90 0.0M
2021-10-27 2,835.20 2,835.20 2,781.10 2,801.30 0.0M
2021-10-26 2,791.00 2,828.90 2,767.50 2,815.10 0.0M
2021-10-25 2,812.95 2,812.95 2,626.50 2,787.40 0.0M
2021-10-22 2,810.25 2,828.95 2,715.00 2,730.50 0.0M
2021-10-21 2,710.05 2,827.70 2,702.50 2,801.80 0.0M
2021-10-20 2,833.20 2,833.20 2,672.65 2,704.70 0.0M
2021-10-19 2,915.40 2,929.75 2,748.65 2,830.95 0.0M
2021-10-18 2,940.00 2,940.00 2,863.10 2,915.35 0.0M
2021-10-14 2,865.05 2,888.65 2,850.65 2,866.30 0.0M
2021-10-13 2,848.00 2,899.65 2,820.05 2,854.50 0.0M
2021-10-12 2,820.00 2,834.70 2,772.15 2,813.55 0.0M
2021-10-11 2,752.45 2,829.90 2,726.15 2,757.35 0.0M
2021-10-08 2,653.55 2,780.60 2,651.40 2,706.55 0.0M
2021-10-07 2,634.45 2,673.25 2,632.55 2,649.30 0.0M
2021-10-06 2,570.05 2,705.80 2,547.35 2,612.55 0.0M
2021-10-05 2,592.25 2,622.85 2,581.75 2,598.85 0.0M
2021-10-04 2,555.60 2,628.90 2,552.70 2,604.00 0.0M
2021-10-01 2,536.00 2,617.20 2,536.00 2,555.60 0.0M
2021-09-30 2,619.95 2,624.15 2,530.95 2,560.40 0.0M
2021-09-29 2,560.00 2,645.00 2,560.00 2,608.75 0.0M
2021-09-28 2,560.55 2,647.55 2,519.00 2,607.30 0.0M
2021-09-27 2,609.20 2,609.20 2,500.05 2,546.30 0.0M
2021-09-24 2,568.25 2,648.95 2,521.40 2,575.90 0.0M
2021-09-23 2,435.00 2,607.95 2,430.60 2,564.60 0.0M
2021-09-22 2,526.20 2,526.20 2,404.00 2,416.25 0.0M
2021-09-21 2,424.10 2,495.00 2,424.10 2,474.05 0.0M
2021-09-20 2,429.95 2,503.15 2,425.00 2,449.55 0.0M
2021-09-17 2,567.15 2,582.55 2,470.00 2,497.40 0.0M
2021-09-16 2,541.00 2,644.50 2,526.00 2,553.00 0.0M
2021-09-15 2,496.95 2,546.95 2,491.70 2,528.55 0.0M
2021-09-14 2,498.60 2,511.70 2,450.10 2,470.20 0.0M
2021-09-13 2,420.00 2,520.85 2,420.00 2,493.60 0.0M
2021-09-09 2,430.80 2,444.95 2,410.05 2,439.20 0.0M
2021-09-08 2,430.00 2,441.50 2,395.35 2,427.25 0.0M
2021-09-07 2,445.00 2,445.35 2,400.00 2,407.70 0.0M
2021-09-06 2,412.65 2,432.50 2,375.00 2,421.15 0.0M
2021-09-03 2,449.75 2,469.00 2,394.10 2,412.65 0.0M
2021-09-02 2,460.00 2,460.00 2,415.55 2,449.75 0.0M
2021-09-01 2,388.30 2,457.00 2,385.00 2,445.00 0.0M
2021-08-31 2,499.95 2,499.95 2,375.00 2,409.40 0.0M
2021-08-30 2,440.05 2,480.00 2,440.00 2,464.90 0.0M
2021-08-27 2,365.00 2,450.00 2,365.00 2,441.60 0.0M
2021-08-26 2,409.10 2,444.95 2,369.00 2,385.40 0.0M
2021-08-25 2,430.00 2,451.60 2,385.10 2,403.95 0.0M
2021-08-24 2,409.00 2,425.00 2,361.90 2,402.80 0.0M
2021-08-23 2,405.00 2,438.05 2,302.20 2,369.25 0.0M
2021-08-20 2,495.00 2,513.05 2,315.55 2,385.30 3.5M
2021-08-18 2,655.00 2,725.00 2,433.00 2,477.15 5.7M
2021-08-17 2,608.00 2,675.00 2,607.20 2,654.80 0.0M
2021-08-16 2,651.90 2,651.90 2,580.55 2,604.55 0.0M
2021-08-13 2,660.00 2,660.00 2,585.70 2,589.80 0.0M
2021-08-12 2,578.00 2,655.00 2,563.65 2,612.95 0.0M
2021-08-11 2,515.00 2,604.45 2,515.00 2,576.65 0.0M
2021-08-10 2,577.15 2,625.75 2,528.90 2,553.55 0.0M
2021-08-09 2,620.00 2,620.00 2,555.20 2,565.75 0.0M
2021-08-06 2,557.05 2,607.90 2,516.00 2,591.70 0.0M
2021-08-05 2,570.00 2,596.00 2,493.35 2,556.10 0.0M
2021-08-04 2,503.90 2,648.00 2,464.00 2,550.60 0.0M
2021-08-03 2,461.60 2,500.00 2,442.40 2,447.50 0.0M
2021-08-02 2,588.40 2,588.40 2,445.00 2,469.75 0.0M
2021-07-30 2,599.95 2,679.85 2,512.50 2,523.30 0.0M
2021-07-29 2,598.50 2,645.00 2,555.60 2,575.35 0.0M
2021-07-28 2,555.00 2,610.00 2,550.65 2,557.60 0.0M
2021-07-27 2,680.00 2,700.00 2,572.00 2,590.10 0.0M
2021-07-26 2,685.75 2,700.95 2,640.05 2,647.85 0.0M
2021-07-23 2,747.90 2,790.80 2,656.55 2,682.55 0.0M
2021-07-22 2,900.00 2,900.00 2,706.30 2,729.55 0.0M
2021-07-20 2,825.50 2,911.15 2,732.15 2,815.60 0.0M
2021-07-19 2,864.90 2,920.00 2,846.60 2,880.95 0.0M
2021-07-16 2,873.05 2,915.00 2,856.90 2,865.65 0.0M
2021-07-15 2,911.65 2,911.65 2,816.10 2,864.00 0.0M
2021-07-14 2,845.15 2,939.00 2,845.15 2,910.30 0.0M
2021-07-13 2,929.60 2,940.00 2,880.00 2,887.85 0.0M
2021-07-12 2,900.00 2,954.65 2,871.70 2,903.35 0.0M
2021-07-09 2,902.00 2,934.40 2,850.00 2,889.70 0.0M
2021-07-08 2,990.00 3,027.70 2,899.90 2,919.85 0.0M
2021-07-07 2,858.00 3,002.25 2,858.00 2,988.70 0.1M
2021-07-06 2,699.00 3,068.30 2,698.30 2,842.20 0.0M
2021-07-05 2,684.90 2,727.65 2,663.35 2,678.40 0.0M
2021-07-02 2,749.00 2,749.00 2,663.60 2,676.75 0.0M
2021-07-01 2,690.00 2,700.00 2,658.30 2,689.65 0.0M
2021-06-30 2,749.00 2,757.25 2,652.45 2,690.05 0.0M
2021-06-29 2,650.00 2,709.20 2,617.00 2,702.30 0.0M
2021-06-28 2,550.00 2,694.45 2,547.55 2,649.55 0.1M
2021-06-25 2,534.55 2,557.35 2,505.05 2,532.20 0.0M
2021-06-24 2,529.00 2,544.55 2,509.10 2,523.60 0.0M
2021-06-23 2,569.80 2,569.80 2,502.10 2,505.85 0.0M
2021-06-22 2,582.60 2,585.85 2,529.65 2,546.90 0.0M
2021-06-21 2,351.00 2,592.85 2,351.00 2,571.10 0.0M
2021-06-18 2,503.30 2,623.25 2,426.75 2,518.40 0.0M
2021-06-17 2,497.00 2,539.80 2,490.60 2,521.25 0.0M
2021-06-16 2,491.00 2,524.95 2,437.10 2,497.55 0.0M
2021-06-15 2,531.55 2,552.35 2,489.55 2,496.55 0.0M
2021-06-14 2,480.65 2,570.75 2,480.00 2,519.10 0.0M
2021-06-11 2,488.40 2,550.00 2,476.40 2,515.65 0.0M
2021-06-10 2,342.00 2,485.00 2,342.00 2,474.30 0.0M
2021-06-09 2,439.50 2,494.95 2,354.65 2,371.75 0.0M
2021-06-08 2,426.50 2,473.05 2,403.90 2,435.80 0.0M
2021-06-07 2,440.00 2,531.65 2,395.00 2,438.90 0.0M
2021-06-04 2,316.70 2,437.90 2,305.15 2,418.65 0.0M
2021-06-03 2,319.15 2,328.65 2,294.45 2,307.30 0.0M
2021-06-02 2,277.30 2,330.00 2,276.00 2,306.20 0.0M
2021-06-01 2,312.00 2,312.00 2,251.50 2,275.55 0.0M
2021-05-31 2,312.00 2,412.20 2,275.00 2,314.05 0.0M
2021-05-28 2,288.80 2,334.45 2,279.95 2,311.80 0.0M
2021-05-27 2,324.80 2,339.20 2,229.60 2,286.95 0.0M
2021-05-26 2,318.10 2,333.75 2,312.80 2,318.70 0.0M
2021-05-25 2,330.00 2,343.25 2,292.35 2,315.25 0.0M
2021-05-24 2,350.00 2,379.40 2,310.25 2,321.95 0.0M
2021-05-21 2,302.90 2,325.90 2,301.50 2,314.75 0.0M
2021-05-20 2,299.40 2,315.00 2,276.55 2,294.45 0.0M
2021-05-19 2,295.90 2,326.45 2,278.05 2,292.65 0.0M
2021-05-18 2,265.55 2,325.20 2,265.55 2,297.95 0.0M
2021-05-17 2,302.30 2,313.00 2,238.65 2,298.30 0.0M
2021-05-14 2,314.00 2,331.40 2,259.90 2,296.20 0.0M
2021-05-12 2,245.00 2,311.95 2,227.25 2,283.30 0.1M
2021-05-11 2,182.00 2,258.65 2,177.50 2,250.70 0.0M
2021-05-10 2,224.85 2,225.20 2,192.00 2,210.20 0.0M
2021-05-07 2,240.45 2,260.00 2,199.05 2,206.95 0.0M
2021-05-06 2,241.00 2,249.10 2,202.75 2,208.80 0.0M
2021-05-05 2,310.00 2,310.00 2,236.00 2,240.65 0.0M
2021-05-04 2,288.45 2,310.75 2,224.30 2,243.20 0.0M
2021-05-03 2,232.00 2,290.70 2,232.00 2,285.00 0.0M
2021-04-30 2,297.00 2,301.60 2,200.80 2,272.60 0.0M
2021-04-29 2,285.80 2,343.85 2,249.65 2,292.95 0.0M
2021-04-28 2,291.65 2,315.90 2,259.55 2,271.20 0.0M
2021-04-27 2,229.00 2,288.15 2,209.20 2,267.10 0.0M
2021-04-26 2,334.00 2,334.00 2,215.20 2,233.10 0.0M
2021-04-23 2,210.00 2,286.15 2,183.65 2,269.35 0.0M
2021-04-22 2,123.70 2,275.50 2,123.70 2,209.95 0.0M
2021-04-20 2,220.25 2,283.00 2,220.25 2,247.45 0.0M
2021-04-19 2,294.00 2,298.00 2,222.80 2,234.55 0.0M
2021-04-16 2,340.20 2,352.10 2,298.00 2,319.90 0.0M
2021-04-15 2,290.00 2,360.00 2,266.20 2,329.55 0.0M
2021-04-13 2,180.00 2,320.00 2,159.95 2,297.30 0.0M
2021-04-12 2,311.15 2,311.15 2,125.25 2,171.40 0.0M
2021-04-09 2,387.45 2,436.70 2,302.00 2,320.60 0.0M
2021-04-08 2,378.00 2,430.80 2,328.05 2,391.00 0.0M
2021-04-07 2,399.95 2,440.00 2,350.00 2,372.20 0.0M
2021-04-06 2,357.20 2,434.00 2,337.55 2,375.30 0.0M
2021-04-05 2,579.70 2,579.70 2,325.05 2,363.55 0.0M
2021-04-01 2,469.95 2,519.90 2,365.30 2,421.35 0.0M
2021-03-31 2,375.00 2,457.15 2,365.90 2,418.90 0.0M
2021-03-30 2,261.40 2,429.95 2,261.40 2,393.00 0.0M
2021-03-26 2,334.75 2,334.75 2,251.35 2,312.00 0.0M
2021-03-25 2,401.85 2,401.85 2,288.75 2,316.65 0.1M
2021-03-24 2,413.95 2,496.20 2,400.75 2,419.40 0.0M
2021-03-23 2,380.00 2,672.05 2,295.15 2,414.90 0.0M
2021-03-22 2,314.00 2,371.10 2,285.00 2,352.25 0.0M
2021-03-19 2,200.00 2,280.00 2,198.10 2,266.40 0.0M
2021-03-18 2,220.00 2,235.45 2,190.30 2,205.25 0.0M
2021-03-17 2,213.60 2,245.15 2,179.20 2,216.00 0.0M
2021-03-16 2,275.05 2,275.05 2,185.00 2,250.30 0.0M
2021-03-15 2,260.00 2,260.40 2,187.40 2,199.15 0.0M
2021-03-12 2,234.70 2,275.00 2,208.80 2,248.45 0.0M
2021-03-10 2,213.00 2,235.90 2,195.00 2,215.25 0.0M
2021-03-09 2,248.00 2,249.20 2,108.90 2,195.75 0.0M
2021-03-08 2,262.00 2,284.00 2,225.00 2,248.65 0.0M
2021-03-05 2,303.60 2,326.00 2,228.45 2,241.75 0.0M
2021-03-04 2,201.00 2,346.00 2,201.00 2,310.40 0.0M
2021-03-03 2,275.00 2,424.15 2,265.00 2,281.00 0.0M
2021-03-02 2,269.45 2,291.65 2,218.35 2,257.90 0.0M
2021-03-01 2,273.85 2,283.90 2,251.55 2,263.05 0.0M
2021-02-26 2,212.00 2,273.15 2,167.95 2,251.35 0.0M
2021-02-25 2,213.10 2,285.10 2,213.10 2,254.75 0.0M
2021-02-24 2,201.70 2,230.00 2,175.00 2,191.65 0.0M
2021-02-23 2,256.00 2,256.00 2,155.90 2,212.75 0.0M
2021-02-22 2,322.95 2,322.95 2,195.00 2,241.25 0.0M
2021-02-19 2,220.00 2,300.00 2,188.55 2,276.90 0.0M
2021-02-18 2,300.00 2,313.85 2,203.80 2,228.65 0.0M
2021-02-17 2,227.05 2,287.95 2,165.55 2,254.35 0.0M
2021-02-16 2,280.00 2,280.00 2,195.15 2,212.85 0.0M
2021-02-15 2,336.20 2,350.00 2,199.00 2,216.20 0.0M
2021-02-12 2,395.00 2,395.00 2,278.75 2,298.60 0.0M
2021-02-11 2,400.00 2,400.00 2,316.00 2,367.40 0.0M
2021-02-10 2,232.00 2,380.20 2,232.00 2,360.20 0.0M
2021-02-09 2,080.00 2,320.00 2,073.30 2,263.80 0.0M
2021-02-08 2,010.00 2,089.00 1,961.00 2,068.90 0.0M
2021-02-05 1,963.30 2,019.80 1,963.30 2,001.65 0.0M
2021-02-04 1,969.95 1,998.60 1,902.60 1,990.90 0.0M
2021-02-03 1,980.05 1,997.20 1,911.95 1,939.00 0.0M
2021-02-02 1,950.00 2,000.00 1,902.10 1,985.40 0.0M
2021-02-01 1,815.65 1,955.00 1,788.45 1,909.75 0.0M
2021-01-29 1,822.45 1,830.25 1,780.00 1,807.65 0.0M
2021-01-28 1,837.00 1,851.95 1,777.00 1,830.45 0.0M
2021-01-27 1,775.00 1,871.00 1,775.00 1,849.65 0.0M
2021-01-25 1,899.00 1,899.00 1,754.55 1,769.40 0.0M
2021-01-22 1,948.00 1,951.55 1,845.10 1,858.95 0.0M
2021-01-21 1,943.30 1,980.95 1,915.00 1,930.20 0.0M
2021-01-20 1,928.00 1,955.00 1,910.00 1,926.65 0.0M
2021-01-19 1,895.00 1,960.00 1,881.00 1,903.85 0.0M
2021-01-18 1,875.00 1,948.35 1,864.45 1,925.10 0.0M
2021-01-15 1,920.00 1,931.00 1,885.00 1,896.90 0.0M
2021-01-14 1,975.35 1,977.00 1,910.50 1,929.70 0.0M
2021-01-13 1,986.00 2,032.05 1,962.55 1,987.05 0.0M
2021-01-12 1,928.95 1,988.00 1,914.00 1,965.05 0.4M
2021-01-11 1,950.00 1,969.20 1,908.55 1,933.45 0.0M
2021-01-08 1,919.95 1,945.20 1,894.25 1,932.85 0.0M
2021-01-07 1,938.90 1,938.90 1,870.85 1,892.00 0.0M
2021-01-06 2,022.00 2,050.00 1,887.60 1,913.60 0.0M
2021-01-05 1,880.00 2,112.55 1,877.50 2,022.90 0.0M
2021-01-04 1,750.00 1,940.00 1,676.90 1,872.40 0.0M
2021-01-01 1,710.00 1,735.00 1,688.00 1,724.35 0.0M