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
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 1,517.75 1,535.90 1,498.00 1,532.20 0.0M
2023-12-28 1,505.50 1,510.00 1,491.55 1,502.35 0.0M
2023-12-27 1,471.45 1,501.00 1,468.00 1,489.05 0.0M
2023-12-26 1,479.25 1,480.00 1,458.50 1,462.15 0.0M
2023-12-22 1,497.25 1,515.75 1,471.00 1,479.25 0.0M
2023-12-21 1,460.60 1,511.60 1,460.00 1,487.25 0.0M
2023-12-20 1,546.70 1,549.70 1,487.15 1,495.45 0.0M
2023-12-19 1,560.00 1,568.75 1,525.00 1,528.85 0.0M
2023-12-18 1,559.90 1,580.70 1,535.35 1,557.45 0.0M
2023-12-15 1,570.10 1,572.90 1,530.00 1,544.55 0.0M
2023-12-14 1,588.35 1,589.95 1,545.50 1,552.65 0.0M
2023-12-13 1,574.30 1,574.75 1,537.00 1,568.65 0.0M
2023-12-12 1,547.40 1,595.00 1,527.00 1,547.15 0.0M
2023-12-11 1,529.85 1,530.00 1,506.90 1,518.55 0.0M
2023-12-08 1,518.40 1,552.55 1,483.00 1,491.25 0.0M
2023-12-07 1,505.00 1,515.00 1,489.75 1,503.25 0.0M
2023-12-06 1,500.35 1,528.80 1,498.60 1,504.25 0.0M
2023-12-05 1,457.45 1,507.95 1,443.25 1,490.70 0.1M
2023-12-04 1,439.60 1,459.00 1,417.00 1,441.00 0.2M
2023-12-01 1,448.05 1,451.95 1,420.00 1,426.35 0.0M
2023-11-30 1,446.00 1,448.70 1,432.30 1,440.20 0.0M
2023-11-29 1,473.65 1,473.65 1,438.00 1,440.00 0.0M
2023-11-28 1,499.85 1,499.85 1,442.00 1,446.20 0.0M
2023-11-24 1,497.90 1,507.30 1,482.00 1,485.70 0.0M
2023-11-23 1,483.00 1,501.00 1,482.00 1,489.30 0.0M
2023-11-22 1,530.00 1,533.45 1,475.75 1,483.20 0.0M
2023-11-21 1,519.55 1,539.80 1,471.65 1,526.40 0.0M
2023-11-20 1,458.95 1,505.50 1,447.00 1,502.25 0.0M
2023-11-17 1,494.75 1,494.75 1,440.10 1,444.60 0.0M
2023-11-16 1,492.00 1,499.15 1,475.00 1,489.15 0.0M
2023-11-15 1,522.75 1,535.00 1,485.00 1,490.80 0.0M
2023-11-13 1,508.20 1,534.05 1,492.00 1,522.70 0.0M
2023-11-12 1,520.00 1,520.00 1,493.65 1,507.95 0.0M
2023-11-10 1,452.10 1,478.00 1,447.85 1,470.75 0.0M
2023-11-09 1,453.95 1,467.00 1,442.65 1,461.00 0.0M
2023-11-08 1,469.60 1,475.30 1,439.10 1,443.25 0.0M
2023-11-07 1,477.65 1,477.65 1,449.50 1,461.70 0.0M
2023-11-06 1,486.55 1,486.55 1,451.00 1,470.10 0.0M
2023-11-03 1,473.10 1,488.75 1,452.05 1,457.45 0.0M
2023-11-02 1,444.60 1,467.00 1,437.85 1,460.45 0.0M
2023-11-01 1,420.55 1,460.85 1,413.00 1,426.10 0.0M
2023-10-31 1,451.05 1,461.25 1,405.00 1,409.20 0.0M
2023-10-30 1,565.90 1,565.90 1,446.45 1,456.65 0.0M
2023-10-27 1,580.00 1,602.95 1,540.25 1,544.95 0.0M
2023-10-26 1,564.95 1,579.10 1,526.75 1,556.20 0.0M
2023-10-25 1,572.00 1,598.90 1,540.05 1,548.25 0.0M
2023-10-23 1,648.45 1,648.45 1,549.00 1,573.20 0.0M
2023-10-20 1,607.40 1,620.05 1,585.00 1,590.30 0.0M
2023-10-19 1,623.95 1,639.95 1,611.15 1,617.40 0.0M
2023-10-18 1,654.95 1,654.95 1,620.00 1,637.30 0.0M
2023-10-17 1,653.95 1,664.95 1,632.00 1,640.90 0.0M
2023-10-16 1,671.05 1,671.05 1,611.00 1,637.10 0.0M
2023-10-13 1,735.95 1,735.95 1,650.00 1,655.75 0.0M
2023-10-12 1,711.00 1,738.15 1,697.35 1,703.50 0.0M
2023-10-11 1,740.00 1,749.95 1,703.80 1,710.50 0.0M
2023-10-10 1,765.50 1,777.30 1,722.90 1,727.10 0.0M
2023-10-09 1,705.00 1,815.00 1,695.05 1,765.50 0.0M
2023-10-06 1,745.80 1,769.00 1,720.25 1,726.10 0.0M
2023-10-05 1,792.95 1,792.95 1,740.00 1,745.60 0.0M
2023-10-04 1,808.95 1,808.95 1,773.65 1,793.00 0.0M
2023-10-03 1,743.00 1,805.95 1,743.00 1,793.45 0.0M
2023-09-29 1,700.45 1,742.95 1,700.45 1,738.25 0.0M
2023-09-28 1,724.95 1,773.00 1,701.70 1,713.60 0.0M
2023-09-27 1,720.00 1,725.70 1,698.40 1,708.85 0.0M
2023-09-26 1,729.95 1,732.70 1,697.00 1,719.80 0.0M
2023-09-25 1,665.00 1,709.50 1,648.80 1,693.15 0.0M
2023-09-22 1,674.95 1,687.95 1,637.10 1,649.25 0.0M
2023-09-21 1,672.20 1,687.00 1,653.15 1,667.45 0.0M
2023-09-20 1,674.50 1,693.00 1,658.55 1,669.90 0.0M
2023-09-18 1,672.05 1,696.90 1,655.00 1,666.50 0.0M
2023-09-15 1,665.00 1,688.20 1,665.00 1,676.60 0.0M
2023-09-14 1,668.95 1,672.10 1,654.40 1,661.00 0.0M
2023-09-13 1,640.00 1,675.75 1,627.85 1,643.40 0.0M
2023-09-12 1,734.75 1,736.75 1,640.00 1,648.35 0.0M
2023-09-11 1,684.95 1,730.00 1,670.00 1,718.15 0.0M
2023-09-08 1,674.00 1,694.95 1,658.40 1,665.60 0.0M
2023-09-07 1,654.00 1,697.75 1,654.00 1,674.05 0.0M
2023-09-06 1,633.55 1,711.95 1,623.25 1,633.45 0.0M
2023-09-05 1,644.10 1,655.50 1,617.20 1,633.45 0.0M
2023-09-04 1,645.25 1,659.20 1,622.05 1,644.30 0.0M
2023-09-01 1,649.95 1,668.65 1,620.50 1,625.25 0.0M
2023-08-31 1,593.05 1,640.00 1,593.05 1,632.10 0.0M
2023-08-30 1,600.00 1,648.20 1,574.35 1,588.40 0.6M
2023-08-29 1,598.05 1,610.00 1,593.25 1,601.20 0.4M
2023-08-28 1,590.55 1,606.45 1,586.95 1,599.75 0.0M
2023-08-25 1,584.95 1,609.90 1,564.45 1,586.10 0.0M
2023-08-24 1,609.95 1,609.95 1,574.05 1,580.95 0.0M
2023-08-23 1,577.00 1,600.30 1,562.65 1,586.20 0.0M
2023-08-22 1,573.55 1,584.10 1,563.85 1,578.50 0.0M
2023-08-21 1,580.05 1,583.30 1,550.55 1,573.55 0.0M
2023-08-18 1,560.35 1,577.90 1,555.35 1,571.35 0.0M
2023-08-17 1,575.55 1,585.50 1,558.00 1,570.70 0.0M
2023-08-16 1,575.05 1,608.10 1,572.30 1,585.50 0.0M
2023-08-14 1,605.15 1,625.60 1,587.65 1,600.45 0.0M
2023-08-11 1,618.55 1,621.25 1,589.75 1,613.75 0.0M
2023-08-10 1,603.00 1,612.00 1,587.50 1,600.20 0.0M
2023-08-09 1,598.95 1,598.95 1,566.00 1,590.25 0.0M
2023-08-08 1,572.60 1,598.00 1,570.80 1,587.70 0.0M
2023-08-07 1,589.50 1,589.50 1,565.00 1,572.55 0.0M
2023-08-04 1,576.95 1,579.00 1,536.20 1,559.10 0.0M
2023-08-03 1,584.95 1,584.95 1,565.00 1,569.70 0.0M
2023-08-02 1,555.90 1,583.35 1,551.20 1,559.60 0.0M
2023-08-01 1,551.55 1,561.50 1,547.00 1,555.90 0.0M
2023-07-31 1,622.95 1,622.95 1,526.90 1,549.15 0.0M
2023-07-28 1,594.90 1,609.90 1,581.95 1,607.50 0.0M
2023-07-27 1,628.95 1,628.95 1,581.30 1,587.55 0.0M
2023-07-26 1,620.05 1,628.30 1,594.50 1,616.75 0.0M
2023-07-25 1,619.95 1,629.00 1,599.00 1,618.05 0.0M
2023-07-24 1,580.00 1,621.00 1,578.20 1,603.75 0.0M
2023-07-21 1,575.00 1,583.20 1,561.80 1,574.65 0.0M
2023-07-20 1,545.05 1,570.90 1,522.45 1,567.45 0.0M
2023-07-19 1,560.00 1,566.55 1,528.75 1,540.15 0.0M
2023-07-18 1,531.55 1,568.20 1,530.45 1,557.45 0.0M
2023-07-17 1,560.00 1,572.30 1,525.00 1,531.05 0.0M
2023-07-14 1,530.80 1,573.00 1,528.00 1,557.25 0.0M
2023-07-13 1,550.00 1,558.80 1,513.90 1,524.10 0.0M
2023-07-12 1,568.95 1,570.50 1,536.65 1,548.65 0.0M
2023-07-11 1,540.05 1,562.90 1,533.80 1,553.85 0.0M
2023-07-10 1,577.95 1,577.95 1,541.05 1,545.30 0.0M
2023-07-07 1,549.95 1,572.65 1,523.65 1,562.90 0.0M
2023-07-06 1,549.90 1,554.50 1,525.65 1,536.80 0.0M
2023-07-05 1,545.00 1,561.00 1,519.90 1,540.00 0.0M
2023-07-04 1,550.00 1,550.20 1,488.90 1,534.00 0.0M
2023-07-03 1,566.90 1,594.80 1,524.00 1,534.10 0.0M
2023-06-30 1,553.90 1,567.00 1,493.85 1,536.40 0.0M
2023-06-28 1,524.95 1,577.05 1,515.55 1,531.30 0.0M
2023-06-27 1,479.95 1,538.00 1,449.80 1,508.40 0.1M
2023-06-26 1,396.05 1,474.00 1,393.60 1,463.55 0.4M
2023-06-23 1,383.95 1,445.00 1,370.45 1,394.80 0.1M
2023-06-22 1,394.95 1,417.75 1,364.00 1,376.65 0.3M
2023-06-21 1,367.00 1,393.65 1,367.00 1,380.75 0.0M
2023-06-20 1,377.05 1,395.80 1,354.15 1,365.05 0.0M
2023-06-19 1,360.00 1,397.95 1,360.00 1,373.30 0.0M
2023-06-16 1,352.90 1,391.10 1,343.45 1,353.75 0.0M
2023-06-15 1,350.10 1,353.20 1,335.65 1,340.65 0.0M
2023-06-14 1,373.95 1,386.15 1,341.05 1,350.05 1.3M
2023-06-13 1,345.00 1,355.15 1,338.35 1,350.10 0.0M
2023-06-12 1,357.15 1,366.15 1,335.00 1,336.95 0.0M
2023-06-09 1,385.05 1,394.05 1,345.85 1,354.50 0.0M
2023-06-08 1,395.00 1,398.05 1,375.85 1,379.45 0.0M
2023-06-07 1,404.95 1,404.95 1,388.00 1,390.35 0.0M
2023-06-06 1,388.40 1,399.15 1,388.35 1,396.05 0.0M
2023-06-05 1,400.10 1,405.10 1,381.00 1,387.60 0.0M
2023-06-02 1,403.95 1,403.95 1,386.00 1,393.65 0.0M
2023-06-01 1,407.95 1,407.95 1,385.50 1,391.15 0.0M
2023-05-31 1,399.50 1,405.00 1,372.25 1,398.80 0.0M
2023-05-30 1,394.90 1,402.00 1,384.10 1,391.90 0.0M
2023-05-29 1,380.65 1,398.65 1,380.65 1,389.70 0.0M
2023-05-26 1,424.95 1,424.95 1,362.00 1,369.85 0.0M
2023-05-25 1,397.95 1,433.80 1,391.65 1,403.20 0.0M
2023-05-24 1,385.00 1,393.20 1,377.00 1,387.55 0.0M
2023-05-23 1,388.75 1,391.35 1,381.90 1,384.85 0.0M
2023-05-22 1,405.20 1,405.20 1,385.55 1,386.20 0.0M
2023-05-19 1,400.00 1,400.00 1,387.65 1,391.85 0.0M
2023-05-18 1,415.00 1,417.65 1,391.20 1,395.40 0.0M
2023-05-17 1,421.00 1,426.10 1,411.85 1,413.90 0.0M
2023-05-16 1,442.65 1,442.65 1,411.85 1,419.95 0.0M
2023-05-15 1,465.00 1,468.00 1,423.00 1,427.00 0.0M
2023-05-12 1,471.90 1,471.90 1,449.70 1,461.10 0.0M
2023-05-11 1,500.05 1,500.05 1,455.00 1,461.55 0.0M
2023-05-10 1,504.45 1,513.65 1,461.30 1,482.85 0.0M
2023-05-09 1,494.95 1,497.15 1,465.95 1,490.55 0.0M
2023-05-08 1,450.00 1,499.00 1,422.40 1,476.20 0.0M
2023-05-05 1,406.95 1,460.00 1,405.00 1,438.30 0.0M
2023-05-04 1,464.90 1,475.00 1,392.00 1,399.75 0.1M
2023-05-03 1,400.05 1,486.00 1,400.05 1,441.05 0.0M
2023-05-02 1,385.55 1,413.35 1,385.55 1,399.90 0.0M
2023-04-28 1,438.95 1,438.95 1,384.85 1,387.95 0.4M
2023-04-27 1,444.95 1,457.35 1,391.00 1,399.85 0.0M
2023-04-26 1,526.10 1,526.15 1,424.55 1,432.60 0.0M
2023-04-25 1,560.10 1,583.90 1,507.45 1,516.15 0.0M
2023-04-24 1,570.05 1,591.70 1,544.95 1,557.85 0.0M
2023-04-21 1,676.45 1,676.45 1,563.00 1,578.55 0.0M
2023-04-20 1,749.75 1,749.75 1,662.00 1,668.20 0.0M
2023-04-19 1,754.65 1,774.00 1,742.35 1,759.50 0.0M
2023-04-18 1,831.85 1,831.85 1,733.00 1,751.30 0.0M
2023-04-17 1,716.70 1,810.00 1,716.70 1,793.90 0.0M
2023-04-13 1,770.00 1,811.90 1,740.80 1,793.00 0.0M
2023-04-12 1,690.15 1,751.80 1,681.50 1,745.30 0.0M
2023-04-11 1,674.60 1,695.20 1,656.70 1,692.10 0.0M
2023-04-10 1,659.95 1,679.95 1,621.65 1,674.05 0.0M
2023-04-06 1,667.10 1,667.10 1,624.00 1,635.30 0.0M
2023-04-05 1,652.85 1,680.00 1,643.90 1,671.65 0.0M
2023-04-03 1,628.20 1,648.00 1,609.00 1,634.20 0.0M
2023-03-31 1,606.05 1,646.80 1,591.30 1,605.85 0.0M
2023-03-29 1,610.05 1,639.45 1,590.00 1,606.55 0.0M
2023-03-28 1,624.05 1,644.20 1,608.05 1,618.95 0.0M
2023-03-27 1,663.05 1,682.60 1,616.60 1,622.00 0.0M
2023-03-24 1,729.95 1,729.95 1,661.85 1,678.80 0.0M
2023-03-23 1,718.00 1,728.10 1,692.65 1,698.90 0.0M
2023-03-22 1,700.00 1,723.95 1,683.95 1,715.30 0.0M
2023-03-21 1,679.45 1,698.00 1,647.90 1,687.95 0.0M
2023-03-20 1,654.00 1,693.00 1,614.05 1,674.00 0.0M
2023-03-17 1,789.95 1,789.95 1,637.00 1,660.80 0.0M
2023-03-16 1,746.00 1,747.60 1,725.00 1,733.80 0.0M
2023-03-15 1,750.05 1,795.00 1,740.00 1,748.85 0.0M
2023-03-14 1,761.50 1,778.95 1,721.05 1,761.45 0.0M
2023-03-13 1,770.00 1,789.90 1,740.85 1,761.35 0.0M
2023-03-10 1,806.00 1,820.05 1,781.65 1,789.75 0.0M
2023-03-09 1,839.55 1,839.55 1,803.30 1,816.10 0.0M
2023-03-08 1,828.00 1,835.90 1,812.85 1,828.60 0.0M
2023-03-06 1,859.95 1,859.95 1,820.60 1,828.30 0.0M
2023-03-03 1,856.30 1,869.70 1,820.00 1,826.95 0.0M
2023-03-02 1,841.30 1,871.95 1,831.70 1,837.95 0.0M
2023-03-01 1,835.75 1,908.20 1,835.50 1,850.60 0.0M
2023-02-28 1,898.90 1,903.10 1,816.20 1,828.45 0.0M
2023-02-27 1,870.05 1,903.95 1,855.00 1,866.35 0.0M
2023-02-24 1,913.95 1,913.95 1,858.90 1,899.00 0.0M
2023-02-23 1,861.05 1,935.75 1,861.05 1,908.50 0.0M
2023-02-22 1,894.80 1,920.00 1,848.75 1,908.80 0.0M
2023-02-21 1,907.55 1,921.80 1,888.60 1,902.60 0.0M
2023-02-20 1,906.20 2,010.00 1,887.10 1,910.80 0.0M
2023-02-17 1,877.10 1,916.25 1,830.10 1,884.15 0.0M
2023-02-16 1,959.95 1,959.95 1,877.45 1,895.50 0.0M
2023-02-15 1,998.35 2,009.20 1,927.90 1,953.35 0.0M
2023-02-14 2,012.55 2,024.40 1,968.40 1,976.80 0.0M
2023-02-13 2,040.00 2,045.00 1,985.00 2,014.15 0.4M
2023-02-10 1,965.05 2,044.70 1,965.05 2,023.30 0.0M
2023-02-09 1,966.30 2,017.30 1,966.10 1,998.80 0.0M
2023-02-08 1,984.95 1,998.00 1,950.75 1,984.95 0.0M
2023-02-07 1,990.00 1,990.30 1,951.00 1,955.10 0.0M
2023-02-06 2,008.95 2,016.00 1,946.75 1,985.10 0.0M
2023-02-03 1,861.40 2,012.35 1,846.30 1,996.75 0.0M
2023-02-02 1,834.35 1,864.20 1,827.95 1,860.35 0.0M
2023-02-01 1,818.95 1,858.00 1,816.55 1,838.95 0.0M
2023-01-31 1,841.05 1,851.10 1,805.00 1,809.50 0.0M
2023-01-30 1,892.00 1,898.20 1,840.00 1,860.35 0.0M
2023-01-27 1,901.05 1,913.10 1,861.75 1,890.10 0.0M
2023-01-25 1,821.15 1,915.00 1,816.00 1,896.70 0.0M
2023-01-24 1,889.95 1,889.95 1,814.45 1,820.25 0.0M
2023-01-23 1,820.25 1,865.00 1,811.75 1,856.35 0.0M
2023-01-20 1,816.05 1,839.00 1,810.95 1,819.40 0.0M
2023-01-19 1,817.00 1,851.05 1,809.05 1,838.05 0.0M
2023-01-18 1,889.95 1,889.95 1,802.70 1,817.65 0.0M
2023-01-17 1,872.00 1,891.00 1,842.30 1,872.25 0.0M
2023-01-16 1,857.70 1,876.20 1,822.95 1,866.35 0.0M
2023-01-13 1,832.00 1,832.05 1,787.45 1,814.75 0.0M
2023-01-12 1,859.95 1,859.95 1,818.00 1,827.40 0.0M
2023-01-11 1,828.80 1,868.00 1,828.80 1,857.55 0.0M
2023-01-10 1,780.05 1,850.40 1,772.10 1,828.80 0.0M
2023-01-09 1,773.85 1,799.00 1,756.70 1,776.05 0.0M
2023-01-06 1,740.10 1,767.00 1,697.65 1,744.50 0.0M
2023-01-05 1,769.90 1,773.55 1,725.00 1,731.10 0.0M
2023-01-04 1,809.80 1,813.95 1,757.10 1,762.50 0.0M
2023-01-03 1,838.20 1,844.40 1,797.00 1,798.60 0.0M
2023-01-02 1,850.05 1,857.20 1,796.00 1,807.65 0.0M