Aavas History | Stockint

Stock History for: AAVAS, Aavas Financiers Limited, INE216P01012, Listing: 08-Oct-2018

Macro-sector: Financial Services	Band: 20	High52 Price: 2,139.0	Mkt_Cap Category: Small-Cap
Sector: Financial Services	Lot Size: 1	High52 Date: 02-Apr-2025	Bumper: -; Drift%: -
Industry: Finance	Face Value: 10	Low52 Price: 1,391.0	Barrier: -; Drift%: -
Basic Industry: Housing Finance Company	Total Equity: 79,149,946	Low52 Date: 03-Apr-2024	SHP: 26.47 / 33.97 / 25.69 / 13.87

	Q	M	W	D
Trend Indicator					Float14: 1.52
High/Low Price	Quarter: 2,105.0 / 1,625.0	Month: 2,105.0 / 1,675.4	Week: 2,105.0 / 1,943.25	Day: 2,099.0 / 2,016.35	Float67: 1.31

Search:

#	Date	Open	High	Low	Close	VWAP	%Chg	Mkt_Cap	Traded_Qty	Trade_Times	Delv_Qty	Delv_Times	Amt	Float%
1	04-Apr	2,093.50	2,099.00	2,016.35	2,052.10	2,045.59	-2.03	16,242.36	277,167	3.10	157,400	2.85	32.20	1.43
2	03-Apr	2,067.85	2,117.50	2,066.00	2,094.60	2,097.88	0.46	16,578.75	192,854	2.15	111,051	2.01	23.30	1.01
3	02-Apr	2,080.00	2,139.00	2,067.25	2,085.00	2,107.14	-0.05	16,502.00	300,215	3.35	131,096	2.37	27.62	1.19
4	01-Apr	2,086.15	2,123.25	2,061.45	2,086.05	2,088.65	0.10	16,511.07	195,308	2.18	85,441	1.55	17.85	0.78
5	28-Mar	2,078.00	2,105.00	2,007.00	2,084.05	2,055.33	-0.15	16,495.24	326,482	3.65	144,562	2.61	29.71	1.32
6	27-Mar	1,995.00	2,095.00	1,976.75	2,087.20	2,049.82	3.66	16,520.18	334,232	3.73	152,282	2.75	31.22	1.39
7	26-Mar	1,957.20	2,047.15	1,954.10	2,013.60	2,012.85	2.89	15,937.63	795,634	8.89	399,461	7.22	80.41	3.64
8	25-Mar	2,004.95	2,004.95	1,943.25	1,957.05	1,959.97	-2.41	15,490.04	137,549	1.54	63,517	1.15	12.45	0.58
9	24-Mar	1,990.05	2,020.00	1,980.10	2,005.30	2,005.58	1.22	15,871.94	454,235	5.07	348,079	6.30	69.81	3.17
10	21-Mar	1,980.00	1,993.20	1,956.05	1,981.05	1,976.70	0.05	15,680.00	189,226	2.11	92,299	1.67	18.24	0.84
11	20-Mar	1,918.05	1,998.75	1,918.05	1,980.00	1,976.31	3.23	15,671.00	543,020	6.06	274,373	4.96	54.22	2.50
12	19-Mar	1,872.00	1,933.60	1,853.25	1,918.05	1,907.43	2.84	15,181.36	243,028	2.71	108,208	1.96	20.64	0.99
13	18-Mar	1,904.85	1,907.90	1,829.90	1,865.10	1,860.89	-2.35	14,762.26	275,023	3.07	69,203	1.25	12.88	0.63
14	17-Mar	1,876.70	1,924.00	1,862.00	1,909.90	1,901.31	2.00	15,116.85	424,030	4.74	202,656	3.67	38.53	1.85
15	13-Mar	1,837.95	1,880.00	1,801.85	1,872.45	1,849.54	3.09	14,820.43	665,734	7.43	128,949	2.33	23.85	1.17
16	12-Mar	1,760.50	1,826.45	1,751.25	1,816.25	1,804.31	2.57	14,375.61	534,662	5.97	158,493	2.87	28.60	1.44
17	11-Mar	1,700.00	1,789.00	1,680.00	1,770.80	1,735.62	1.05	14,015.87	706,874	7.89	83,490	1.51	14.49	0.76
18	10-Mar	1,740.00	1,845.00	1,705.05	1,752.35	1,798.24	3.13	13,869.84	6,318,808	70.56	461,673	8.35	83.02	4.21
19	07-Mar	1,710.90	1,717.65	1,688.80	1,699.20	1,702.07	-0.40	13,449.16	89,545	1.00	55,293	1.00	9.41	0.50
20	06-Mar	1,704.90	1,742.25	1,695.65	1,706.00	1,706.20	0.29	13,502.00	268,552	3.00	228,230	4.13	38.94	2.08
21	05-Mar	1,677.25	1,707.00	1,677.25	1,701.10	1,694.28	1.39	13,464.20	120,828	1.35	93,985	1.70	15.92	0.86
22	04-Mar	1,676.00	1,689.00	1,676.00	1,677.75	1,678.54	-0.01	13,279.38	259,253	2.90	210,566	3.81	35.34	1.92
23	03-Mar	1,685.00	1,699.95	1,675.40	1,677.95	1,680.01	-0.45	13,280.97	163,868	1.83	136,939	2.48	23.01	1.25
24	28-Feb	1,690.50	1,700.45	1,685.00	1,685.55	1,686.68	-0.28	13,341.12	331,471	3.70	295,880	5.35	49.91	2.70
25	27-Feb	1,698.20	1,714.40	1,689.10	1,690.35	1,694.82	-0.45	13,379.11	242,339	2.71	206,837	3.74	35.06	1.88
26	25-Feb	1,714.90	1,714.90	1,680.00	1,698.05	1,696.19	0.89	13,440.06	108,588	1.21	47,746	0.86	8.10	0.43
27	24-Feb	1,681.60	1,696.00	1,677.55	1,683.10	1,683.58	-0.45	13,321.73	59,258	0.66	38,650	0.70	6.51	0.35
28	21-Feb	1,690.20	1,704.00	1,681.40	1,690.75	1,688.42	0.03	13,382.28	140,878	1.57	113,533	2.05	19.17	1.03
29	20-Feb	1,676.60	1,699.95	1,676.60	1,690.20	1,690.05	0.39	13,377.92	110,449	1.23	83,176	1.50	14.06	0.76
30	19-Feb	1,672.00	1,691.90	1,672.00	1,683.70	1,681.67	0.21	13,326.48	173,777	1.94	141,344	2.56	23.77	1.29
31	18-Feb	1,681.00	1,695.65	1,677.55	1,680.20	1,681.78	-0.34	13,298.77	89,579	1.00	49,012	0.89	8.24	0.45
32	17-Feb	1,680.60	1,707.95	1,672.20	1,686.00	1,684.53	0.06	13,344.00	133,142	1.49	68,603	1.24	11.56	0.62
33	14-Feb	1,695.65	1,706.00	1,680.00	1,685.05	1,684.91	-0.75	13,337.16	416,710	4.65	365,914	6.62	61.65	3.33
34	13-Feb	1,691.20	1,708.95	1,691.20	1,697.85	1,699.54	-0.21	13,438.47	57,749	0.64	33,907	0.61	5.76	0.31
35	12-Feb	1,690.00	1,705.00	1,667.70	1,701.35	1,685.84	1.22	13,466.18	308,394	3.44	189,552	3.43	31.96	1.73
36	11-Feb	1,701.20	1,714.65	1,665.10	1,680.85	1,679.44	-1.69	13,303.92	244,427	2.73	183,619	3.32	30.84	1.67
37	10-Feb	1,683.15	1,734.30	1,683.15	1,709.70	1,717.36	-0.40	13,532.27	331,323	3.70	213,962	3.87	36.74	1.95
38	07-Feb	1,729.95	1,737.30	1,703.00	1,716.60	1,720.36	-0.45	13,586.88	191,243	2.14	92,086	1.67	15.84	0.84
39	06-Feb	1,722.80	1,729.30	1,699.00	1,724.35	1,722.20	0.47	13,648.22	129,993	1.45	67,988	1.23	11.71	0.62
40	05-Feb	1,719.00	1,719.80	1,695.00	1,716.35	1,706.14	0.42	13,584.90	80,241	0.90	43,968	0.80	7.50	0.40
41	04-Feb	1,727.00	1,729.95	1,702.00	1,709.15	1,719.58	-0.54	13,527.91	91,361	1.02	60,070	1.09	10.33	0.55
42	03-Feb	1,688.00	1,729.00	1,675.00	1,718.50	1,720.81	1.77	13,601.92	275,112	3.07	158,933	2.87	27.35	1.45
43	01-Feb	1,712.80	1,729.70	1,671.20	1,688.60	1,700.28	-1.41	13,365.26	234,128	2.61	148,892	2.69	25.32	1.36
44	31-Jan	1,723.80	1,723.80	1,675.20	1,712.80	1,703.31	0.53	13,556.80	307,647	3.44	216,167	3.91	36.82	1.97
45	30-Jan	1,691.90	1,709.90	1,688.00	1,703.85	1,699.03	0.84	13,485.96	300,544	3.36	240,023	4.34	40.78	2.19
46	29-Jan	1,680.00	1,699.70	1,670.10	1,689.70	1,691.23	1.02	13,373.97	95,042	1.06	54,698	0.99	9.25	0.50
47	28-Jan	1,679.35	1,689.80	1,644.00	1,672.60	1,662.83	0.31	13,238.62	135,774	1.52	66,587	1.20	11.07	0.61
48	27-Jan	1,690.50	1,716.95	1,653.60	1,667.35	1,669.37	-3.34	13,197.07	194,662	2.17	119,627	2.16	19.97	1.09
49	24-Jan	1,738.00	1,738.00	1,696.70	1,725.05	1,721.24	-0.16	13,653.76	185,085	2.07	89,936	1.63	15.48	0.82
50	23-Jan	1,680.00	1,736.00	1,670.60	1,727.85	1,718.66	2.42	13,675.92	329,403	3.68	205,634	3.72	35.34	1.87
51	22-Jan	1,700.70	1,708.95	1,680.00	1,685.95	1,693.93	-0.87	13,344.29	165,624	1.85	50,238	0.91	8.51	0.46
52	21-Jan	1,685.80	1,711.95	1,675.20	1,700.70	1,698.89	2.03	13,461.03	600,256	6.70	367,973	6.65	62.51	3.35
53	20-Jan	1,638.25	1,670.70	1,638.10	1,666.10	1,660.27	1.67	13,187.17	68,026	0.76	35,617	0.64	5.91	0.32
54	17-Jan	1,639.95	1,645.05	1,626.45	1,638.25	1,636.81	-0.05	12,966.74	130,662	1.46	106,206	1.92	17.38	0.97
55	16-Jan	1,640.95	1,659.95	1,633.10	1,639.15	1,641.49	0.05	12,973.86	46,821	0.52	29,107	0.53	4.78	0.27
56	15-Jan	1,636.00	1,642.55	1,632.60	1,638.40	1,637.55	0.01	12,967.93	149,384	1.67	125,682	2.27	20.58	1.14
57	14-Jan	1,632.30	1,658.00	1,630.20	1,638.20	1,645.12	0.07	12,966.34	125,939	1.41	79,516	1.44	13.08	0.72
58	13-Jan	1,656.00	1,661.95	1,625.00	1,637.00	1,638.93	-1.87	12,956.00	302,723	3.38	205,925	3.72	33.75	1.88
59	10-Jan	1,671.30	1,685.00	1,653.00	1,667.55	1,661.43	-0.73	13,198.65	540,349	6.03	445,017	8.05	73.94	4.05
60	09-Jan	1,680.75	1,694.00	1,674.00	1,679.75	1,679.30	-0.06	13,295.21	130,454	1.46	91,240	1.65	15.32	0.83
61	08-Jan	1,699.45	1,704.10	1,677.30	1,680.75	1,684.35	-1.11	13,303.13	73,642	0.82	45,165	0.82	7.61	0.41
62	07-Jan	1,698.00	1,709.70	1,682.10	1,699.45	1,695.72	0.50	13,451.14	98,439	1.10	47,095	0.85	7.99	0.43
63	06-Jan	1,701.35	1,717.55	1,670.20	1,691.00	1,686.35	-0.61	13,384.00	190,324	2.13	128,220	2.32	21.62	1.17
64	03-Jan	1,698.00	1,719.60	1,695.45	1,701.35	1,708.39	0.34	13,466.18	156,024	1.74	86,680	1.57	14.81	0.79
65	02-Jan	1,678.00	1,697.70	1,675.10	1,695.65	1,690.49	1.05	13,421.06	268,222	3.00	165,647	3.00	28.00	1.51
66	01-Jan	1,683.00	1,688.00	1,662.20	1,677.85	1,675.74	-0.10	13,280.17	52,518	0.59	32,945	0.60	5.52	0.30
67	31-Dec	1,652.05	1,681.40	1,652.05	1,679.55	1,674.34	1.22	13,293.63	102,867	1.15	68,120	1.23	11.41	0.62

Showing 1 to 67 of 67 entries

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766

info@stockint.com

Stockint.com

Research

Social

Stockint.com

Stockint.com

Research

Social

Page info:

Stockint.com