Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Available Finance Limited (AVAILFC.BO)

BSE - BSE Real Time Price. Currency in INR
174.95-1.95 (-1.10%)
At close: 03:29PM IST
Advertisement
Advertisement
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 2022183.00183.00168.10174.95174.955,540
Nov 24, 2022189.95189.95174.35176.90176.906,733
Nov 23, 2022171.25183.55171.00183.50183.507,606
Nov 22, 2022175.00185.80171.05174.85174.8515,447
Nov 21, 2022189.00190.00180.05180.05180.0515,721
Nov 18, 2022189.50204.00189.50189.50189.5021,363
Nov 17, 2022199.45199.45199.45199.45199.452,683
Nov 16, 2022209.90209.90209.90209.90209.901,482
Nov 15, 2022220.90220.90220.90220.90220.901,472
Nov 14, 2022233.00239.70221.30232.50232.501,748
Nov 11, 2022234.50234.50220.00231.85231.851,865
Nov 10, 2022236.00236.00221.05227.50227.502,171
Nov 09, 2022230.00236.90223.10231.95231.954,407
Nov 07, 2022234.40234.90217.30225.90225.901,662
Nov 04, 2022234.95234.95216.20226.85226.851,328
Nov 03, 2022239.80239.80223.20227.30227.302,672
Nov 02, 2022241.00241.00223.50234.00234.001,675
Nov 01, 2022249.40249.40227.35235.00235.0013,270
Oct 31, 2022246.30255.00238.75239.30239.304,820
Oct 28, 2022248.00256.95240.00251.30251.301,494
Oct 27, 2022241.20258.00241.20248.70248.703,626
Oct 25, 2022268.95268.95249.30250.50250.501,276
Oct 24, 2022272.50272.50257.00260.05260.052,554
Oct 21, 2022261.00270.00252.70262.25262.255,583
Oct 20, 2022272.00272.00252.30261.20261.2010,569
Oct 19, 2022266.80266.80249.00263.05263.055,125
Oct 18, 2022258.70258.70238.00254.40254.401,655
Oct 17, 2022259.60259.60239.15248.35248.352,221
Oct 14, 2022258.35260.00246.10250.90250.902,737
Oct 13, 2022255.05255.05240.05254.90254.909,468
Oct 12, 2022239.85247.70228.40246.05246.0524,293
Oct 11, 2022237.90237.95217.80236.10236.108,182
Oct 10, 2022225.00234.75220.05226.65226.654,006
Oct 07, 2022229.90239.00221.30229.85229.854,082
Oct 06, 2022238.35238.35221.20231.20231.2010,183
Oct 04, 2022243.75243.75225.10232.35232.356,022
Oct 03, 2022246.70246.70227.30236.00236.002,259
Sep 30, 2022231.80237.00224.00236.90236.908,358
Sep 29, 2022228.00232.00222.10226.25226.254,235
Sep 28, 2022218.85233.00218.85221.65221.6511,748
Sep 27, 2022220.20235.80220.20230.35230.3518,740
Sep 26, 2022231.75231.75231.75231.75231.751,550
Sep 23, 2022257.00263.45243.90243.90243.904,365
Sep 22, 2022253.65269.00253.65256.70256.7023,803
Sep 21, 2022272.65283.95266.95266.95266.958,274
Sep 20, 2022294.00294.80271.60280.95280.9531,177
Sep 19, 2022281.75281.75276.05281.75281.7551,452
Sep 16, 2022279.95283.00263.30268.35268.3521,070
Sep 15, 2022279.70279.70270.00272.60272.608,313
Sep 14, 2022268.55274.50254.00270.70270.7010,956
Sep 13, 2022268.75273.40256.20265.15265.1518,781
Sep 12, 2022247.20266.00243.05262.80262.8032,606
Sep 09, 2022255.80255.80255.80255.80255.806,669
Sep 08, 2022243.65243.65243.65243.65243.651,464
Sep 07, 2022228.00232.05222.00232.05232.053,084
Sep 06, 2022221.00231.65214.10221.00221.0014,138
Sep 05, 2022229.30239.70224.50224.85224.8520,449
Sep 02, 2022238.50253.55236.30236.30236.3024,663
Sep 01, 2022260.00270.65244.95248.70248.7099,783
Aug 30, 2022257.80257.80257.80257.80257.805,173
Aug 29, 2022223.15245.55223.15245.55245.5547,433
Aug 26, 2022233.90233.90233.90233.90233.903,700
Aug 25, 2022222.80222.80222.80222.80222.806,233
Aug 24, 2022199.90212.20187.00212.20212.2022,118
Aug 23, 2022202.30204.00185.30192.95192.9531,582
Aug 22, 2022175.55189.95175.55189.95189.9563,658
Aug 19, 2022179.90179.90166.50172.70172.705,716
Aug 18, 2022160.50175.50160.50173.10173.107,551
Aug 17, 2022183.00183.00166.15168.35168.3510,434
Aug 16, 2022176.95178.00170.00174.60174.6021,463
Aug 12, 2022166.50166.50153.30166.50166.5050,984
Aug 11, 2022151.40151.40149.90151.40151.4046,704
Aug 10, 2022147.85147.85133.05137.65137.655,275
Aug 08, 2022147.00149.95138.00142.60142.602,614
Aug 05, 2022140.00146.90140.00143.75143.75818
Aug 04, 2022154.95154.95141.30144.55144.559,698
Aug 03, 2022146.85149.40140.00148.70148.7016,742
Aug 02, 2022147.95147.95140.00142.30142.303,666
Aug 01, 2022147.65147.65137.00145.30145.304,221
Jul 29, 2022148.00148.00140.65142.45142.452,336
Jul 28, 2022139.70143.15134.00142.35142.3510,461
Jul 27, 2022133.35140.80133.35136.35136.35467
Jul 26, 2022142.00142.00134.30136.45136.453,239
Jul 25, 2022139.80142.75134.20139.95139.951,569
Jul 22, 2022135.60142.00135.60137.10137.102,223
Jul 21, 2022142.70143.00136.30137.55137.554,200
Jul 20, 2022142.75142.75138.30142.30142.302,828
Jul 19, 2022143.00143.00137.00138.95138.951,307
Jul 18, 2022143.00143.00136.55142.05142.051,191
Jul 15, 2022134.05141.50131.70138.10138.103,817
Jul 14, 2022144.90144.90135.25137.15137.151,353
Jul 13, 2022145.00145.00136.45141.20141.201,325
Jul 12, 2022148.00148.00139.05140.45140.453,050
Jul 11, 2022149.95149.95142.05146.05146.054,876
Jul 08, 2022154.50154.50146.40149.45149.452,561
Jul 07, 2022152.90152.90146.60150.00150.003,476
Jul 06, 2022154.50154.50143.10149.00149.001,377
Jul 05, 2022154.50154.50146.50149.80149.8031,117
Jul 04, 2022151.00153.30147.10151.70151.703,010
Jul 01, 2022157.75157.75144.20149.90149.908,462
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement