Available Fin.

Available Finance Ltd Historical Data

NSEBSE

₹199.6

(-0.80%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/05/2025

To Date

29/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-May-2025	220	231	211	212.5	550	1,36,12,650	51,378
02-Jun-2025	216.75	221	208	213.8	322	1,80,75,106	69,463
03-Jun-2025	216.9	216.95	208.05	210.15	231	1,38,17,438	61,064
04-Jun-2025	210	213.3	204.1	207.85	171	1,42,31,450	65,550
05-Jun-2025	207.9	209.95	204	206.1	250	1,45,35,849	67,927
06-Jun-2025	209	213	203	205.3	232	21,84,771	7,824
09-Jun-2025	207	214	204.95	209.6	331	1,40,30,872	59,662
10-Jun-2025	209.5	210	201.6	205.65	365	1,63,90,701	67,763
11-Jun-2025	204.15	212	201.15	206.8	386	1,09,50,709	45,171
12-Jun-2025	209.8	209.95	202.1	202.6	329	1,53,39,105	66,353
13-Jun-2025	200	203	193.1	196.65	267	30,28,721	12,132
16-Jun-2025	195.15	203.85	195.15	199.8	1,004	99,99,006	48,921
17-Jun-2025	199	202.95	195.7	196.8	143	22,00,296	10,334
18-Jun-2025	200.9	200.9	194.9	195.65	126	11,90,046	4,431
19-Jun-2025	194.15	197.75	192.2	194.15	104	8,08,900	2,826
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

Available Fin.: Related NEWS

No Record Found

Invest wise with Expert advice