Avasara Finance Ltd (AVAA)

AVAA
🏛️ Indien →
27.00
Letzte Aktualisierung: 2025-09-26
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
2021-12-27 20.00 20.00 20.00 20.00 0.0M
2021-12-20 20.00 20.00 20.00 20.00 0.0M
2021-12-13 19.05 19.05 19.05 19.05 0.0M
2021-12-06 19.05 19.05 19.05 19.05 0.0M
2021-11-29 19.05 19.05 19.05 19.05 0.0M
2021-11-22 19.05 19.05 19.05 19.05 0.0M
2021-11-01 20.00 20.00 19.05 19.05 0.0M
2021-10-25 19.07 20.02 19.07 20.02 0.0M
2021-10-18 18.00 19.07 18.00 19.07 0.0M
2021-10-14 18.17 18.17 18.17 18.17 0.0M
2021-10-13 17.31 17.31 17.31 17.31 0.0M
2021-10-12 16.49 16.49 16.49 16.49 0.0M
2021-10-11 15.71 15.71 15.71 15.71 0.0M
2021-10-08 14.97 14.97 14.97 14.97 0.0M
2021-10-07 14.26 14.26 14.26 14.26 0.0M
2021-10-06 13.59 13.59 13.59 13.59 0.0M
2021-10-05 12.34 12.95 12.34 12.95 0.0M
2021-10-04 12.34 12.34 12.34 12.34 0.0M
2021-10-01 11.76 11.76 11.76 11.76 0.0M
2021-09-30 12.03 12.03 12.03 12.03 0.0M
2021-09-29 12.03 12.03 12.03 12.03 0.0M
2021-09-27 12.03 12.03 12.03 12.03 0.0M
2021-09-24 12.50 12.50 12.03 12.03 0.0M
2021-09-23 12.66 12.66 12.66 12.66 0.0M
2021-09-21 12.66 12.66 12.66 12.66 0.0M
2021-09-20 12.66 12.66 12.66 12.66 0.0M
2021-09-17 12.06 12.07 12.06 12.06 0.0M
2021-09-16 11.40 11.50 11.40 11.50 0.0M
2021-09-15 10.96 10.96 10.96 10.96 0.0M
2021-09-14 10.44 10.44 10.44 10.44 0.0M
2021-09-09 9.95 10.44 9.95 10.44 0.0M
2021-09-07 9.95 9.95 9.95 9.95 0.0M
2021-09-03 10.46 10.46 10.46 10.46 0.0M
2021-09-01 10.93 10.93 10.93 10.93 0.0M
2021-08-30 11.50 11.50 11.50 11.50 0.0M
2021-08-27 11.00 11.00 11.00 11.00 0.0M
2021-08-26 10.50 10.50 10.50 10.50 0.0M
2021-08-23 10.00 10.00 10.00 10.00 0.0M
2021-08-20 9.93 9.93 9.93 9.93 0.0M
2021-08-17 9.46 9.46 9.46 9.46 0.0M
2021-08-16 9.46 9.46 9.46 9.46 0.0M
2021-08-12 9.88 10.36 9.43 9.43 0.0M
2021-08-11 10.38 10.38 9.87 9.87 0.0M
2021-08-10 10.38 10.38 10.38 10.38 0.0M
2021-08-09 11.87 11.87 10.91 10.91 0.0M
2021-08-05 11.88 11.88 11.31 11.31 0.0M
2021-08-04 12.15 12.15 11.56 11.90 0.0M
2021-08-03 12.15 12.15 12.15 12.15 0.0M
2021-07-30 12.16 12.16 12.15 12.15 0.0M
2021-07-28 12.17 12.17 12.17 12.17 0.0M
2021-07-26 12.22 12.22 12.22 12.22 0.0M
2021-07-22 12.00 12.22 12.00 12.22 0.0M
2021-07-20 12.22 12.22 12.22 12.22 0.0M
2021-07-19 12.23 12.23 12.23 12.23 0.0M
2021-07-16 12.24 12.24 11.11 12.24 0.0M
2021-07-15 11.11 11.66 11.11 11.66 0.0M
2021-07-14 11.15 11.15 11.11 11.11 0.0M
2021-07-13 10.62 10.62 10.62 10.62 0.0M
2021-07-12 10.00 10.12 10.00 10.12 0.0M
2021-07-09 9.64 9.64 9.64 9.64 0.0M
2021-07-08 9.19 9.19 9.00 9.19 0.0M
2021-07-07 8.50 8.76 8.50 8.76 0.0M
2021-07-06 8.35 8.35 8.35 8.35 0.0M
2021-07-05 8.14 8.14 8.14 8.14 0.0M
2021-07-02 7.77 7.77 7.04 7.76 0.0M
2021-07-01 8.12 8.12 7.40 7.40 0.0M
2021-06-29 7.73 7.74 7.73 7.74 0.0M
2021-06-28 8.13 8.13 8.13 8.13 0.0M
2021-06-25 8.55 8.55 8.55 8.55 0.0M
2021-06-24 8.00 8.55 8.00 8.55 0.0M
2021-06-23 7.99 8.38 7.99 8.38 0.0M
2021-06-22 7.89 7.99 7.89 7.99 0.0M
2021-06-21 7.25 7.61 7.25 7.61 0.0M
2021-06-18 7.25 7.25 7.25 7.25 0.0M
2021-06-17 7.36 7.37 7.36 7.37 0.0M
2021-06-16 7.36 7.36 7.36 7.36 0.0M
2021-06-14 7.74 7.74 7.74 7.74 0.0M
2021-06-11 8.13 8.13 8.13 8.13 0.0M
2021-06-07 8.13 8.13 8.13 8.13 0.0M
2021-06-04 8.09 8.09 7.75 7.75 0.0M
2021-06-03 8.09 8.09 8.09 8.09 0.0M
2021-06-02 8.09 8.09 8.09 8.09 0.0M
2021-06-01 8.51 8.51 8.51 8.51 0.0M
2021-05-31 8.95 8.95 8.95 8.95 0.0M
2021-05-28 8.53 8.53 8.53 8.53 0.0M
2021-05-27 8.13 8.13 8.13 8.13 0.0M
2021-05-26 7.75 7.75 7.75 7.75 0.0M
2021-05-25 7.39 7.39 7.39 7.39 0.0M
2021-05-24 7.05 7.05 7.04 7.04 0.0M
2021-05-21 7.41 7.41 7.41 7.41 0.0M
2021-05-20 7.54 8.32 7.54 7.80 0.0M
2021-05-19 8.35 8.35 7.93 7.93 0.0M
2021-05-17 7.57 8.35 7.57 8.34 0.0M
2021-05-14 8.78 8.78 7.96 7.96 0.0M
2021-05-12 8.37 8.37 8.37 8.37 0.0M
2021-05-10 8.82 8.82 8.80 8.80 0.0M
2021-05-07 7.60 8.40 7.60 8.40 0.0M
2021-05-03 8.08 8.08 8.00 8.00 0.0M
2021-04-30 7.70 7.70 7.70 7.70 0.0M
2021-04-29 7.70 7.70 7.70 7.70 0.0M
2021-04-26 8.07 8.07 8.07 8.07 0.0M
2021-04-23 8.46 8.46 8.46 8.46 0.0M
2021-04-07 8.90 8.90 8.90 8.90 0.0M
2021-04-05 8.95 8.95 8.95 8.95 0.0M
2021-03-31 8.70 8.70 8.70 8.70 0.0M
2021-03-30 8.97 8.97 8.55 8.70 0.0M
2021-03-24 8.55 8.55 8.55 8.55 0.0M
2021-03-09 9.00 9.00 9.00 9.00 0.0M
2021-03-08 9.00 9.00 9.00 9.00 0.0M
2021-03-03 9.00 9.00 9.00 9.00 0.0M
2021-02-26 9.13 9.13 9.13 9.13 0.0M
2021-02-25 8.27 8.70 8.27 8.70 0.0M
2021-02-23 8.70 8.70 8.70 8.70 0.0M
2021-02-22 8.70 8.70 8.70 8.70 0.0M
2021-02-12 8.77 8.77 8.77 8.77 0.0M
2021-02-11 8.37 8.37 8.36 8.36 0.0M
2021-02-10 7.98 7.98 7.98 7.98 0.0M
2021-02-09 7.59 7.98 7.59 7.98 0.0M
2021-02-08 7.98 7.98 7.98 7.98 0.0M
2021-02-05 7.60 8.40 7.60 8.40 0.0M
2021-02-04 8.00 8.00 8.00 8.00 0.0M
2021-02-03 8.00 8.00 8.00 8.00 0.0M
2021-01-27 8.15 8.15 8.15 8.15 0.0M
2021-01-25 8.15 8.15 8.15 8.15 0.0M
2021-01-21 8.55 8.56 8.55 8.56 0.0M
2021-01-15 9.00 9.00 9.00 9.00 0.0M
2021-01-13 9.47 9.47 9.47 9.47 0.0M
2021-01-12 9.17 9.20 9.17 9.20 0.0M
2021-01-11 9.68 9.68 9.65 9.65 0.0M
2021-01-08 9.22 9.22 9.22 9.22 0.0M
2021-01-07 9.87 9.87 8.93 8.96 0.0M
2021-01-06 9.40 9.68 8.76 9.40 0.0M
2021-01-05 10.18 10.18 9.22 9.22 0.0M
2021-01-04 9.81 9.81 8.91 9.70 0.0M
2021-01-01 9.35 9.35 9.35 9.35 0.0M