Available Finance Limited(IN:AVAILFC)
₹143.55+4.05 (+2.90%)
IN:AVAILFC
Available Finance Limited historical prices
₹143.55
At close:+4.05 (+2.90%)
Available Finance Limited (AVAILFC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 140.00 | 145.00 | 135.10 | 143.55 | 143.55 | +2.90% | 6,205 | 1.61 |
| Nov 12, 2026 | 139.00 | 141.00 | 135.00 | 139.50 | 139.50 | -1.17% | 6,648 | 1.39 |
| Nov 11, 2026 | 144.00 | 144.00 | 138.15 | 141.15 | 141.15 | -0.60% | 947 | 0.20 |
| Nov 10, 2026 | 142.00 | 143.00 | 140.40 | 142.00 | 142.00 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 142.00 | 143.00 | 140.40 | 142.00 | 142.00 | +3.20% | 1,051 | 0.21 |
| Nov 06, 2026 | 142.95 | 142.95 | 135.30 | 137.60 | 137.60 | -0.43% | 681 | 0.14 |
| Nov 05, 2026 | 144.85 | 144.85 | 137.10 | 138.20 | 138.20 | -2.57% | 1,677 | 0.33 |
| Nov 04, 2026 | 140.00 | 141.95 | 138.00 | 141.85 | 141.85 | -0.77% | 232 | 0.05 |
| Nov 03, 2026 | 143.35 | 144.00 | 140.10 | 142.95 | 142.95 | +0.49% | 2,564 | 0.50 |
| Nov 02, 2026 | 149.00 | 149.00 | 138.00 | 142.25 | 142.25 | +2.41% | 3,775 | 0.72 |
| Oct 30, 2026 | 133.50 | 139.85 | 131.00 | 138.90 | 138.90 | +3.81% | 4,532 | 0.88 |
| Oct 29, 2026 | 131.00 | 134.80 | 128.70 | 133.80 | 133.80 | +2.14% | 1,238 | 0.24 |
| Oct 28, 2026 | 134.50 | 134.50 | 128.55 | 131.00 | 131.00 | -0.42% | 760 | 0.15 |
| Oct 27, 2026 | 129.00 | 131.65 | 128.20 | 131.55 | 131.55 | +3.46% | 5,374 | 1.05 |
| Oct 26, 2026 | 129.60 | 131.90 | 126.25 | 127.15 | 127.15 | -0.27% | 1,575 | 0.31 |
| Oct 23, 2026 | 128.15 | 130.00 | 126.20 | 127.50 | 127.50 | -2.07% | 3,171 | 0.62 |
| Oct 22, 2026 | 132.00 | 133.90 | 129.10 | 130.20 | 130.20 | -1.33% | 1,063 | 0.21 |
| Oct 21, 2026 | 137.95 | 137.95 | 130.00 | 131.95 | 131.95 | -0.42% | 5,145 | 1.01 |
| Oct 20, 2026 | 132.50 | 135.95 | 130.60 | 132.50 | 132.50 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 135.95 | 135.95 | 130.60 | 132.50 | 132.50 | -0.56% | 579 | 0.11 |
| Oct 16, 2026 | 135.00 | 135.20 | 133.25 | 133.25 | 133.25 | -1.77% | 3,360 | 0.65 |
| Oct 15, 2026 | 133.00 | 136.45 | 133.00 | 135.65 | 135.65 | +1.61% | 638 | 0.12 |
| Oct 14, 2026 | 135.60 | 138.00 | 132.00 | 133.50 | 133.50 | -1.55% | 1,647 | 0.31 |
| Oct 13, 2026 | 130.10 | 137.40 | 130.10 | 135.60 | 135.60 | +1.19% | 577 | 0.11 |
| Oct 12, 2026 | 133.05 | 137.95 | 133.05 | 134.00 | 134.00 | +0.37% | 1,092 | 0.20 |
| Oct 09, 2026 | 134.45 | 139.45 | 133.30 | 133.50 | 133.50 | -0.30% | 1,912 | 0.34 |
| Oct 08, 2026 | 136.60 | 136.60 | 133.05 | 133.90 | 133.90 | -1.76% | 1,408 | 0.25 |
| Oct 07, 2026 | 136.00 | 140.00 | 136.00 | 136.30 | 136.30 | -1.94% | 2,375 | 0.42 |
| Oct 06, 2026 | 140.00 | 140.75 | 137.00 | 139.00 | 139.00 | +0.11% | 1,301 | 0.23 |
| Oct 05, 2026 | 138.90 | 138.90 | 136.00 | 138.85 | 138.85 | +3.54% | 1,171 | 0.21 |
| Oct 02, 2026 | 134.10 | 139.00 | 131.50 | 134.10 | 134.10 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 131.50 | 139.00 | 131.50 | 134.10 | 134.10 | -3.66% | 4,617 | 0.80 |
| Sep 30, 2026 | 138.00 | 140.95 | 136.10 | 139.20 | 139.20 | +0.32% | 2,311 | 0.40 |
| Sep 29, 2026 | 137.30 | 139.75 | 137.10 | 138.75 | 138.75 | +1.06% | 1,096 | 0.19 |
| Sep 28, 2026 | 138.50 | 139.00 | 133.55 | 137.30 | 137.30 | -1.47% | 5,662 | 0.99 |
| Sep 25, 2026 | 141.95 | 141.95 | 137.00 | 139.35 | 139.35 | +0.54% | 935 | 0.16 |
| Sep 24, 2026 | 134.30 | 141.85 | 134.30 | 138.60 | 138.60 | +0.43% | 2,012 | 0.35 |
| Sep 23, 2026 | 138.05 | 141.00 | 137.30 | 138.00 | 138.00 | -0.93% | 9,548 | 1.72 |
| Sep 22, 2026 | 138.45 | 140.00 | 138.10 | 139.30 | 139.30 | +1.27% | 182 | 0.03 |
| Sep 21, 2026 | 141.95 | 141.95 | 136.20 | 137.55 | 137.55 | -3.10% | 6,564 | 1.19 |
| Sep 18, 2026 | 142.00 | 142.80 | 138.15 | 141.95 | 141.95 | +1.39% | 744 | 0.13 |
| Sep 17, 2026 | 142.00 | 142.00 | 136.45 | 140.00 | 140.00 | +0.65% | 1,391 | 0.25 |
| Sep 16, 2026 | 140.00 | 144.05 | 137.00 | 139.10 | 139.10 | -0.36% | 7,513 | 1.36 |
| Sep 15, 2026 | 141.00 | 146.50 | 138.45 | 139.60 | 139.60 | -1.72% | 5,637 | 1.02 |
| Sep 14, 2026 | 142.05 | 145.95 | 141.60 | 142.05 | 142.05 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 145.55 | 145.95 | 141.60 | 142.05 | 142.05 | -0.91% | 4,492 | 0.79 |
| Sep 10, 2026 | 144.30 | 149.95 | 142.40 | 143.35 | 143.35 | +1.70% | 7,174 | 1.29 |
| Sep 09, 2026 | 149.00 | 149.00 | 140.00 | 140.95 | 140.95 | -0.39% | 1,369 | 0.24 |
| Sep 08, 2026 | 141.05 | 144.05 | 140.60 | 141.50 | 141.50 | +0.11% | 2,131 | 0.38 |
| Sep 07, 2026 | 145.80 | 145.80 | 140.50 | 141.35 | 141.35 | -1.91% | 4,819 | 0.87 |
