Aavas Financiers Ltd (AVAS)

AVAS
🏛️ Indien →
1,640.20
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:15 1,603.65 1,607.05 1,592.00 1,592.00 0.1K
09:20 1,592.00 1,592.95 1,584.30 1,586.80 0.2K
09:25 1,588.75 1,588.75 1,584.95 1,584.95 0.1K
09:30 1,584.90 1,584.90 1,580.10 1,580.10 0.0K
09:35 1,583.00 1,586.50 1,582.45 1,586.50 0.0K
09:40 1,586.20 1,586.20 1,584.55 1,584.55 0.0K
09:45 1,586.00 1,590.60 1,584.60 1,590.60 0.1K
09:50 1,588.10 1,590.55 1,588.10 1,590.55 0.0K
09:55 1,590.60 1,590.60 1,590.60 1,590.60 0.0K
10:00 1,588.10 1,588.10 1,584.00 1,584.00 0.2K
10:05 1,577.55 1,583.90 1,577.55 1,583.50 0.6K
10:10 1,582.40 1,582.40 1,579.25 1,579.30 0.1K
10:15 1,581.20 1,582.05 1,581.20 1,581.45 0.0K
10:20 1,580.25 1,582.85 1,580.25 1,581.05 0.1K
10:25 1,583.00 1,584.10 1,583.00 1,584.10 0.1K
10:30 1,581.00 1,583.15 1,580.45 1,583.15 0.2K
10:35 1,581.10 1,581.10 1,581.10 1,581.10 0.0K
10:40 1,579.85 1,580.45 1,578.50 1,578.50 0.1K
10:45 1,580.00 1,580.35 1,578.50 1,580.35 0.0K
10:50 1,579.20 1,580.05 1,579.20 1,580.05 0.0K
11:00 1,577.60 1,577.60 1,575.00 1,575.00 0.0K
11:05 1,575.00 1,576.65 1,575.00 1,575.15 0.1K
11:10 1,575.00 1,577.90 1,574.65 1,577.00 0.1K
11:15 1,576.50 1,577.85 1,575.45 1,577.60 0.1K
11:20 1,576.10 1,577.75 1,575.25 1,575.25 0.1K
11:25 1,572.20 1,573.80 1,572.20 1,573.80 0.1K
11:30 1,574.10 1,574.10 1,573.20 1,573.20 0.0K
11:35 1,572.00 1,572.00 1,571.00 1,571.00 0.0K
11:40 1,572.05 1,572.05 1,572.05 1,572.05 0.0K
11:45 1,573.05 1,573.75 1,573.00 1,573.40 0.0K
11:50 1,575.40 1,576.65 1,575.00 1,576.65 0.0K
11:55 1,574.20 1,574.20 1,573.40 1,573.40 0.0K
12:00 1,575.00 1,575.00 1,575.00 1,575.00 0.0K
12:05 1,574.00 1,574.70 1,574.00 1,574.70 0.0K
12:10 1,574.10 1,574.10 1,574.10 1,574.10 0.0K
12:15 1,575.00 1,575.00 1,574.00 1,574.00 0.0K
12:25 1,574.85 1,575.50 1,573.35 1,573.35 0.0K
12:30 1,573.10 1,573.10 1,573.10 1,573.10 0.0K
12:35 1,573.00 1,573.00 1,573.00 1,573.00 0.0K
12:40 1,574.00 1,575.00 1,574.00 1,574.30 0.0K
12:45 1,575.00 1,575.00 1,574.60 1,574.60 0.0K
12:50 1,575.00 1,575.00 1,573.70 1,573.70 0.0K
12:55 1,574.45 1,574.45 1,574.35 1,574.35 0.0K
13:00 1,573.30 1,574.30 1,573.30 1,574.30 0.0K
13:05 1,573.05 1,573.05 1,573.05 1,573.05 0.0K
13:10 1,573.00 1,573.00 1,570.00 1,570.65 0.0K
13:15 1,573.50 1,573.50 1,567.85 1,567.85 0.1K
13:20 1,567.85 1,567.85 1,567.85 1,567.85 0.0K
13:25 1,568.80 1,568.80 1,568.00 1,568.00 0.0K
13:30 1,567.85 1,567.85 1,564.10 1,565.15 0.1K
13:35 1,565.95 1,566.90 1,565.70 1,565.70 0.0K
13:40 1,567.40 1,567.40 1,566.95 1,566.95 0.0K
13:45 1,569.60 1,569.90 1,569.60 1,569.90 0.0K
13:50 1,569.00 1,569.00 1,566.10 1,568.00 0.0K
13:55 1,567.85 1,569.00 1,567.85 1,567.85 0.0K
14:00 1,567.00 1,567.00 1,563.85 1,565.15 0.4K
14:05 1,562.05 1,563.05 1,559.85 1,563.05 0.1K
14:10 1,566.70 1,567.10 1,566.10 1,567.10 0.0K
14:15 1,566.00 1,566.30 1,566.00 1,566.30 0.0K
14:20 1,566.30 1,569.50 1,566.25 1,568.10 0.3K
14:25 1,568.20 1,569.70 1,566.45 1,566.45 0.0K
14:30 1,575.00 1,575.00 1,575.00 1,575.00 0.0K
14:35 1,575.00 1,575.00 1,573.55 1,573.55 0.0K
14:40 1,575.05 1,575.05 1,572.90 1,575.00 0.1K
14:45 1,575.00 1,576.90 1,575.00 1,576.45 0.1K
14:50 1,575.30 1,575.30 1,574.60 1,574.60 0.0K
14:55 1,574.00 1,575.00 1,574.00 1,575.00 0.1K
15:00 1,576.70 1,576.75 1,575.00 1,576.75 0.0K
15:05 1,575.00 1,575.55 1,575.00 1,575.55 0.0K
15:10 1,575.00 1,577.00 1,575.00 1,577.00 0.0K
15:15 1,573.50 1,575.00 1,573.50 1,575.00 0.1K
15:20 1,574.10 1,574.15 1,570.60 1,573.35 0.0K
15:25 1,574.40 1,576.50 1,571.90 1,574.95 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-01 1,640.70 1,649.20 1,606.55 1,640.20 0.0M
2025-09-30 1,638.80 1,651.00 1,610.00 1,633.55 0.0M
2025-09-29 1,614.80 1,641.15 1,587.05 1,611.10 0.0M
2025-09-26 1,615.00 1,615.00 1,559.85 1,574.95 0.0M
2025-09-25 1,680.95 1,680.95 1,612.00 1,625.60 0.0M
2025-09-24 1,646.15 1,676.60 1,646.15 1,669.40 0.0M
2025-09-23 1,679.30 1,681.30 1,652.55 1,655.80 0.0M
2025-09-22 1,651.05 1,701.05 1,651.05 1,678.25 0.0M
2025-09-19 1,640.05 1,677.00 1,640.05 1,670.40 0.0M
2025-09-18 1,650.65 1,661.45 1,640.75 1,649.90 0.0M
2025-09-17 1,660.70 1,674.80 1,646.50 1,649.40 0.0M
2025-09-16 1,671.80 1,678.95 1,646.55 1,660.70 0.1M
2025-09-15 1,639.95 1,685.95 1,635.75 1,671.80 0.0M
2025-09-12 1,602.15 1,646.55 1,602.15 1,633.15 0.0M
2025-09-11 1,613.10 1,632.00 1,594.95 1,618.60 0.0M
2025-09-10 1,577.45 1,603.80 1,577.45 1,600.00 0.0M
2025-09-09 1,600.00 1,600.00 1,579.05 1,584.85 0.0M
2025-09-08 1,590.25 1,607.85 1,576.85 1,595.30 0.0M
2025-09-05 1,584.95 1,600.50 1,560.70 1,591.15 0.0M
2025-09-04 1,590.55 1,616.00 1,568.35 1,573.90 0.0M
2025-09-03 1,536.45 1,619.60 1,528.00 1,601.05 0.0M
2025-09-02 1,534.10 1,539.00 1,518.40 1,530.25 0.0M
2025-09-01 1,522.05 1,546.90 1,520.15 1,527.20 0.0M
2025-08-29 1,543.00 1,543.80 1,518.00 1,520.35 1.2M
2025-08-28 1,581.00 1,581.95 1,533.20 1,541.00 0.0M
2025-08-26 1,630.00 1,633.05 1,562.30 1,574.30 0.0M
2025-08-25 1,647.05 1,666.00 1,626.55 1,631.05 0.0M
2025-08-22 1,648.95 1,662.45 1,631.00 1,650.25 0.0M
2025-08-21 1,696.95 1,696.95 1,635.00 1,637.25 0.0M
2025-08-20 1,719.95 1,722.65 1,680.00 1,681.70 0.0M
2025-08-19 1,707.95 1,712.20 1,623.30 1,681.25 0.0M
2025-08-18 1,694.40 1,705.40 1,665.35 1,671.30 0.0M
2025-08-14 1,681.30 1,694.45 1,647.50 1,657.10 0.0M
2025-08-13 1,725.05 1,745.60 1,674.70 1,681.95 0.4M
2025-08-12 1,710.25 1,738.00 1,706.25 1,725.45 0.0M
2025-08-11 1,704.55 1,748.60 1,704.55 1,713.35 0.0M
2025-08-08 1,690.95 1,723.50 1,663.50 1,713.10 0.0M
2025-08-07 1,672.90 1,695.15 1,668.75 1,682.70 0.0M
2025-08-06 1,702.00 1,727.85 1,684.20 1,704.60 0.0M
2025-08-05 1,705.55 1,720.00 1,697.70 1,710.70 0.0M
2025-08-04 1,675.00 1,716.00 1,658.30 1,707.95 0.0M
2025-08-01 1,706.10 1,721.65 1,666.05 1,680.45 0.0M
2025-07-31 1,741.80 1,765.85 1,712.00 1,722.75 0.0M
2025-07-30 1,758.00 1,785.20 1,754.70 1,759.70 0.0M
2025-07-29 1,802.05 1,806.75 1,733.85 1,760.90 0.0M
2025-07-28 1,836.05 1,856.00 1,800.80 1,804.30 0.0M
2025-07-25 1,878.55 1,878.55 1,826.00 1,846.15 0.0M
2025-07-24 1,909.65 1,910.00 1,864.95 1,869.25 0.0M
2025-07-23 1,904.80 1,919.95 1,881.40 1,899.95 0.0M
2025-07-22 1,935.50 1,935.55 1,901.20 1,904.15 0.0M
2025-07-21 1,949.85 1,949.85 1,886.10 1,925.85 0.0M
2025-07-18 1,935.75 1,944.05 1,885.00 1,903.10 0.0M
2025-07-17 1,924.30 1,960.25 1,916.30 1,927.00 0.0M
2025-07-16 1,951.90 1,958.40 1,903.90 1,908.65 0.0M
2025-07-15 1,986.55 1,996.70 1,942.90 1,951.90 0.0M
2025-07-14 1,993.75 2,013.55 1,949.05 1,986.55 0.0M
2025-07-11 1,944.00 2,040.00 1,905.05 2,015.55 0.0M
2025-07-10 1,963.45 1,993.95 1,931.45 1,954.20 0.0M
2025-07-09 1,968.00 1,980.00 1,944.00 1,966.90 0.0M
2025-07-08 1,886.35 2,023.00 1,865.50 1,977.25 0.0M
2025-07-07 1,902.40 1,935.40 1,876.70 1,882.80 0.0M
2025-07-04 1,946.65 1,960.95 1,905.10 1,913.95 0.0M
2025-07-03 1,997.30 2,001.10 1,935.90 1,940.85 0.0M
2025-07-02 2,033.10 2,040.00 1,981.65 1,997.30 0.0M
2025-07-01 2,099.90 2,126.35 2,026.35 2,033.55 0.0M
2025-06-30 1,995.15 2,152.00 1,995.15 2,091.30 0.0M
2025-06-27 1,950.45 2,005.45 1,933.00 1,991.90 0.0M
2025-06-26 1,888.00 1,985.50 1,875.35 1,942.50 0.0M
2025-06-25 1,895.05 1,920.00 1,875.60 1,880.90 0.0M
2025-06-24 1,841.00 1,908.05 1,841.00 1,891.45 0.0M
2025-06-23 1,781.90 1,869.00 1,781.90 1,841.70 0.0M
2025-06-20 1,824.95 1,837.05 1,799.00 1,816.15 0.0M
2025-06-19 1,825.05 1,867.80 1,807.15 1,810.80 0.0M
2025-06-18 1,815.60 1,853.80 1,811.10 1,824.40 0.0M
2025-06-17 1,867.95 1,867.95 1,818.05 1,824.05 0.0M
2025-06-16 1,841.60 1,894.35 1,810.95 1,879.40 0.0M
2025-06-13 1,753.00 1,858.30 1,753.00 1,849.35 0.0M
2025-06-12 1,849.75 1,875.75 1,815.00 1,829.90 0.0M
2025-06-11 1,939.90 1,939.90 1,832.45 1,842.30 0.0M
2025-06-10 1,949.10 1,949.10 1,882.25 1,893.90 0.0M
2025-06-09 1,925.20 1,949.00 1,903.80 1,935.55 0.0M
2025-06-06 1,800.70 1,932.00 1,800.70 1,921.85 0.0M
2025-06-05 1,802.50 1,827.95 1,766.55 1,813.35 0.0M
2025-06-04 1,824.95 1,824.95 1,795.65 1,800.50 0.0M
2025-06-03 1,766.50 1,817.95 1,766.50 1,803.25 0.0M
2025-06-02 1,843.00 1,843.00 1,785.00 1,802.20 0.0M
2025-05-30 1,803.40 1,866.00 1,800.00 1,840.55 0.0M
2025-05-29 1,816.65 1,823.95 1,796.60 1,811.20 0.0M
2025-05-28 1,792.85 1,819.35 1,784.65 1,806.00 0.0M
2025-05-27 1,761.05 1,780.90 1,760.95 1,773.40 0.0M
2025-05-26 1,774.00 1,780.50 1,762.00 1,764.35 0.0M
2025-05-23 1,798.60 1,798.60 1,774.50 1,782.95 0.0M
2025-05-22 1,761.90 1,795.30 1,760.05 1,791.10 0.0M
2025-05-21 1,822.00 1,822.00 1,761.10 1,771.45 0.0M
2025-05-20 1,792.75 1,844.70 1,787.05 1,799.95 0.0M
2025-05-19 1,791.00 1,816.15 1,771.05 1,792.75 0.0M
2025-05-16 1,791.05 1,802.95 1,778.00 1,790.60 0.0M
2025-05-15 1,818.30 1,823.95 1,795.00 1,800.75 0.0M
2025-05-14 1,799.00 1,840.00 1,775.00 1,821.60 0.0M
2025-05-13 1,865.00 1,870.60 1,794.00 1,803.50 0.0M
2025-05-12 1,752.15 1,898.00 1,752.15 1,870.50 0.0M
2025-05-09 1,674.25 1,746.00 1,674.25 1,719.05 0.0M
2025-05-08 1,805.55 1,825.15 1,745.00 1,760.00 0.0M
2025-05-07 1,726.45 1,799.70 1,726.45 1,791.95 0.0M
2025-05-06 1,813.55 1,845.85 1,747.70 1,764.40 0.0M
2025-05-05 1,801.05 1,841.15 1,787.80 1,813.55 0.0M
2025-05-02 1,920.35 1,936.05 1,826.50 1,842.65 0.0M
2025-04-30 1,981.30 1,995.00 1,921.90 1,940.95 0.0M
2025-04-29 1,999.25 2,088.20 1,985.80 1,991.60 0.0M
2025-04-28 2,043.70 2,061.45 1,981.45 1,989.70 0.0M
2025-04-25 2,110.00 2,150.90 1,986.90 2,051.70 0.1M
2025-04-24 2,101.20 2,165.00 2,088.50 2,096.20 0.0M
2025-04-23 2,238.35 2,238.35 2,083.30 2,119.45 0.0M
2025-04-22 2,168.95 2,233.65 2,153.05 2,218.95 0.0M
2025-04-21 2,005.05 2,198.35 2,005.05 2,165.95 0.1M
2025-04-17 2,020.05 2,030.10 1,990.00 2,025.45 0.0M
2025-04-16 2,002.00 2,035.95 1,992.00 2,029.65 0.0M
2025-04-15 2,024.30 2,025.00 1,978.30 2,004.15 0.0M
2025-04-11 2,084.35 2,084.35 1,937.05 2,028.95 0.0M
2025-04-09 2,020.05 2,090.00 2,020.05 2,043.45 0.0M
2025-04-08 1,986.05 2,092.00 1,986.05 2,083.00 0.0M
2025-04-07 1,651.65 2,026.50 1,651.65 1,981.15 0.1M
2025-04-04 2,098.10 2,098.10 2,014.30 2,054.10 0.0M
2025-04-03 2,084.95 2,117.05 2,071.00 2,095.15 0.0M
2025-04-02 2,083.60 2,135.50 2,068.00 2,084.25 0.0M
2025-04-01 2,081.05 2,125.45 2,060.10 2,083.65 0.0M
2025-03-28 2,056.35 2,102.00 1,990.00 2,087.10 0.0M
2025-03-27 2,009.55 2,100.80 1,974.25 2,090.25 0.0M
2025-03-26 1,958.55 2,048.95 1,957.00 2,010.05 0.0M
2025-03-25 1,972.05 2,000.00 1,943.05 1,957.60 0.0M
2025-03-24 1,988.05 2,019.95 1,963.15 2,003.60 0.0M
2025-03-21 1,980.00 1,991.80 1,960.45 1,982.40 0.0M
2025-03-20 1,924.95 1,997.00 1,924.95 1,978.85 0.0M
2025-03-19 1,864.10 1,930.90 1,853.65 1,919.60 0.0M
2025-03-18 1,907.95 1,908.00 1,830.70 1,864.10 0.0M
2025-03-17 1,881.00 1,924.55 1,863.80 1,912.95 0.0M
2025-03-13 1,822.30 1,880.00 1,804.45 1,871.05 0.0M
2025-03-12 1,764.15 1,825.00 1,747.20 1,819.65 0.0M
2025-03-11 1,713.85 1,788.05 1,681.30 1,770.00 0.0M
2025-03-10 1,721.05 1,845.00 1,710.00 1,751.55 0.2M
2025-03-07 1,706.00 1,715.20 1,688.55 1,699.20 0.0M
2025-03-06 1,706.00 1,733.00 1,698.30 1,704.75 0.0M
2025-03-05 1,697.95 1,706.00 1,678.90 1,701.85 0.0M
2025-03-04 1,678.55 1,683.95 1,675.35 1,677.50 0.0M
2025-03-03 1,685.00 1,694.15 1,675.00 1,678.60 0.0M
2025-02-28 1,688.55 1,690.50 1,684.30 1,686.40 0.0M
2025-02-27 1,683.20 1,710.00 1,683.20 1,689.40 0.0M
2025-02-25 1,682.20 1,708.15 1,680.10 1,696.85 0.0M
2025-02-24 1,676.00 1,695.05 1,676.00 1,682.20 0.0M
2025-02-21 1,700.00 1,702.80 1,682.20 1,690.90 0.0M
2025-02-20 1,683.15 1,697.10 1,683.00 1,689.60 0.0M
2025-02-19 1,675.00 1,686.35 1,672.60 1,683.20 0.0M
2025-02-18 1,671.05 1,687.90 1,671.05 1,679.50 0.0M
2025-02-17 1,665.00 1,706.20 1,665.00 1,685.50 0.0M
2025-02-14 1,705.05 1,705.05 1,678.95 1,687.00 0.0M
2025-02-13 1,670.05 1,706.45 1,670.05 1,697.85 0.0M
2025-02-12 1,831.95 1,831.95 1,669.10 1,700.30 0.0M
2025-02-11 1,675.55 1,710.00 1,665.90 1,678.60 0.0M
2025-02-10 1,675.00 1,736.75 1,675.00 1,709.80 0.0M
2025-02-07 1,758.80 1,758.80 1,704.10 1,716.25 0.0M
2025-02-06 1,710.00 1,731.65 1,705.05 1,724.30 0.0M
2025-02-05 1,706.15 1,718.50 1,697.45 1,715.20 0.0M
2025-02-04 1,714.10 1,733.70 1,703.80 1,707.00 0.0M
2025-02-03 1,677.40 1,728.00 1,677.35 1,716.00 0.0M
2025-02-01 1,729.80 1,729.80 1,676.60 1,685.50 0.0M
2025-01-31 1,724.00 1,724.00 1,674.00 1,711.35 0.0M
2025-01-30 1,687.05 1,711.10 1,687.00 1,704.30 0.0M
2025-01-29 1,673.95 1,698.05 1,671.00 1,689.80 0.0M
2025-01-28 1,660.05 1,688.90 1,645.05 1,672.15 0.0M
2025-01-27 1,719.85 1,719.85 1,653.65 1,663.95 0.0M
2025-01-24 1,745.95 1,745.95 1,698.00 1,724.30 0.0M
2025-01-23 1,660.00 1,735.00 1,660.00 1,726.20 0.0M
2025-01-22 1,701.10 1,702.45 1,680.00 1,686.15 0.0M
2025-01-21 1,688.95 1,710.40 1,674.00 1,700.65 0.0M
2025-01-20 1,644.95 1,669.90 1,642.75 1,667.45 0.0M
2025-01-17 1,639.30 1,642.90 1,627.95 1,637.10 0.0M
2025-01-16 1,635.60 1,655.70 1,635.10 1,641.10 0.0M
2025-01-15 1,638.00 1,641.85 1,633.85 1,637.85 0.1M
2025-01-14 1,647.90 1,655.50 1,631.00 1,637.30 0.0M
2025-01-13 1,640.40 1,659.65 1,624.25 1,635.80 0.0M
2025-01-10 1,676.00 1,678.85 1,653.10 1,667.80 0.0M
2025-01-09 1,695.65 1,695.65 1,673.60 1,680.90 0.0M
2025-01-08 1,700.00 1,700.00 1,677.00 1,678.50 0.0M
2025-01-07 1,691.45 1,710.10 1,684.05 1,698.75 0.0M
2025-01-06 1,700.00 1,716.00 1,669.55 1,689.25 0.0M
2025-01-03 1,696.00 1,720.95 1,695.55 1,699.90 0.0M
2025-01-02 1,681.25 1,698.95 1,676.45 1,697.80 0.0M
2025-01-01 1,713.25 1,713.25 1,666.35 1,676.80 0.0M