Available Fin.

Available Finance Ltd Historical Data

NSEBSE

₹187.6

(-1.05%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/06/2025

To Date

20/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Jun-2025	199.75	199.75	192	197.2	116	7,94,551	2,337
23-Jun-2025	201	201	192	192.7	153	11,69,626	5,418
24-Jun-2025	198.7	198.7	194.05	196.15	117	18,14,648	5,101
25-Jun-2025	198	203.7	195	200.9	155	54,09,065	23,232
26-Jun-2025	205	205	198	201.2	128	17,62,400	6,591
27-Jun-2025	196.05	204	196.05	199.6	82	10,67,197	5,050
30-Jun-2025	200	205.95	196.1	199.5	133	16,72,751	5,681
01-Jul-2025	202.7	202.7	196	196.7	107	16,42,960	7,352
02-Jul-2025	201.95	201.95	195	195.95	106	12,37,089	5,741
03-Jul-2025	202.95	202.95	193.05	196.85	125	12,56,486	3,886
04-Jul-2025	202.55	202.55	193.05	198.5	97	9,60,057	4,011
07-Jul-2025	201.9	201.9	192.85	196.4	199	18,53,108	7,111
08-Jul-2025	192.6	199.75	192.6	194.7	114	11,41,488	4,451
09-Jul-2025	194.7	198	191.15	194.8	149	13,48,809	4,304
10-Jul-2025	193	199.65	190	190.9	113	7,88,312	3,499
11-Jul-2025	192	197.7	187	190.05	210	16,49,681	6,849
14-Jul-2025	195.6	195.6	186	188.35	184	14,56,356	6,368
15-Jul-2025	187	193.95	187	191.3	64	5,32,164	2,569
16-Jul-2025	186.1	199	186.1	190.7	72	6,03,577	2,801
17-Jul-2025	194.55	194.55	187.35	189.6	103	10,71,670	5,379
18-Jul-2025	193	193.6	185	187.6	211	25,21,435	11,075

Available Fin.: Related NEWS

No Record Found

Invest wise with Expert advice