Aavas Financiers Ltd (AVAS)

AVAS
🏛️ インド →
1,640.20
最終更新: 2025-10-01
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 1,869.35 1,889.90 1,836.00 1,845.45 0.0M
2022-12-29 1,840.45 1,875.85 1,830.95 1,858.90 0.0M
2022-12-28 1,844.00 1,890.00 1,827.05 1,844.95 0.0M
2022-12-27 1,867.90 1,874.85 1,832.05 1,838.55 0.0M
2022-12-26 1,893.85 1,911.75 1,842.05 1,848.10 0.0M
2022-12-23 1,890.05 1,923.70 1,866.00 1,873.00 0.0M
2022-12-22 1,950.05 1,977.65 1,901.70 1,928.90 0.0M
2022-12-21 1,985.00 2,000.65 1,963.95 1,974.50 0.0M
2022-12-20 1,975.35 2,028.00 1,962.00 1,980.05 0.0M
2022-12-19 1,997.25 1,997.25 1,965.00 1,972.55 0.0M
2022-12-16 1,979.95 1,991.20 1,939.55 1,986.45 0.0M
2022-12-15 1,983.60 2,011.00 1,967.00 1,971.35 0.0M
2022-12-14 1,907.05 1,995.00 1,907.05 1,987.85 0.0M
2022-12-13 1,928.15 1,928.15 1,894.70 1,920.85 0.2M
2022-12-12 1,927.90 1,944.70 1,911.70 1,925.95 0.0M
2022-12-09 1,956.70 1,956.70 1,926.80 1,932.90 0.0M
2022-12-08 1,936.95 1,954.05 1,916.80 1,938.75 0.0M
2022-12-07 1,900.05 1,938.90 1,878.50 1,924.30 0.2M
2022-12-06 1,908.95 1,908.95 1,874.50 1,878.45 0.0M
2022-12-05 1,934.95 1,934.95 1,883.50 1,889.85 0.0M
2022-12-02 1,918.85 1,923.50 1,863.95 1,915.50 0.0M
2022-12-01 1,934.00 1,939.95 1,897.25 1,901.25 0.0M
2022-11-30 1,938.95 1,952.00 1,906.10 1,916.85 0.0M
2022-11-29 1,947.85 1,964.95 1,925.00 1,935.75 0.0M
2022-11-28 1,903.05 1,939.80 1,903.05 1,929.65 0.0M
2022-11-25 1,934.90 1,944.00 1,894.00 1,907.15 0.0M
2022-11-24 1,929.90 1,949.00 1,880.00 1,908.40 0.0M
2022-11-23 1,967.95 1,967.95 1,903.20 1,916.25 0.0M
2022-11-22 1,930.00 1,962.00 1,915.65 1,928.75 0.0M
2022-11-21 1,904.95 1,938.45 1,898.40 1,922.00 0.0M
2022-11-18 1,963.70 1,999.00 1,890.00 1,897.25 0.0M
2022-11-17 2,020.05 2,037.40 1,950.00 1,963.70 0.0M
2022-11-16 2,050.00 2,077.30 2,001.10 2,016.05 0.0M
2022-11-15 2,033.90 2,049.10 2,024.75 2,035.10 0.0M
2022-11-14 2,028.90 2,052.70 1,989.65 2,023.20 0.0M
2022-11-11 2,016.00 2,068.00 1,984.40 2,004.15 0.0M
2022-11-10 2,001.00 2,036.00 1,986.35 2,015.75 0.0M
2022-11-09 1,921.05 2,010.00 1,915.00 1,997.40 0.0M
2022-11-07 1,931.45 1,931.45 1,887.25 1,914.75 0.0M
2022-11-04 1,868.85 1,926.20 1,868.85 1,895.45 0.0M
2022-11-03 1,943.20 1,957.45 1,850.00 1,867.35 0.0M
2022-11-02 1,980.90 1,981.25 1,953.00 1,959.65 0.0M
2022-11-01 2,024.25 2,024.25 1,953.80 1,985.75 0.0M
2022-10-31 1,951.50 2,029.90 1,946.55 2,010.30 0.0M
2022-10-28 1,984.35 1,984.35 1,941.35 1,965.10 0.0M
2022-10-27 1,984.00 1,997.20 1,966.10 1,988.30 0.0M
2022-10-25 2,012.45 2,012.45 1,965.00 1,973.20 0.1M
2022-10-24 2,049.85 2,049.85 1,998.00 2,013.05 0.0M
2022-10-21 2,064.05 2,064.05 1,970.25 1,990.60 0.0M
2022-10-20 2,065.65 2,081.40 2,021.50 2,062.30 0.0M
2022-10-19 2,067.95 2,067.95 2,018.00 2,034.40 0.0M
2022-10-18 2,069.40 2,074.90 2,041.00 2,047.75 0.0M
2022-10-17 2,077.15 2,098.00 2,045.00 2,052.25 0.1M
2022-10-14 2,078.00 2,130.40 2,064.95 2,077.15 0.0M
2022-10-13 2,093.05 2,123.95 2,064.65 2,074.95 0.0M
2022-10-12 2,043.60 2,130.25 2,028.60 2,106.55 0.0M
2022-10-11 2,088.95 2,089.30 2,017.65 2,046.65 0.1M
2022-10-10 2,073.40 2,105.00 2,032.25 2,094.15 0.0M
2022-10-07 2,214.95 2,214.95 2,081.00 2,091.05 0.0M
2022-10-06 2,197.05 2,216.90 2,156.25 2,177.75 0.0M
2022-10-04 2,259.95 2,259.95 2,181.00 2,199.35 0.0M
2022-10-03 2,212.05 2,260.00 2,197.00 2,228.95 0.0M
2022-09-30 2,184.95 2,261.00 2,150.15 2,241.50 0.0M
2022-09-29 2,200.20 2,223.70 2,131.25 2,164.90 0.0M
2022-09-28 2,168.15 2,198.90 2,158.65 2,192.05 0.0M
2022-09-27 2,160.00 2,205.00 2,058.00 2,170.90 0.0M
2022-09-26 2,120.00 2,227.00 2,101.00 2,187.70 0.0M
2022-09-23 2,190.00 2,216.65 2,125.00 2,175.85 0.0M
2022-09-22 2,150.00 2,217.55 2,150.00 2,202.70 0.0M
2022-09-21 2,202.05 2,229.65 2,150.00 2,174.15 0.0M
2022-09-20 2,283.95 2,283.95 2,207.95 2,222.40 0.0M
2022-09-19 2,132.00 2,254.45 2,128.35 2,234.05 0.1M
2022-09-16 2,230.90 2,232.75 2,145.00 2,166.15 0.0M
2022-09-15 2,259.55 2,276.30 2,205.00 2,212.55 0.0M
2022-09-14 2,220.05 2,295.15 2,220.05 2,266.35 0.0M
2022-09-13 2,310.85 2,318.00 2,258.15 2,277.60 0.0M
2022-09-12 2,326.00 2,339.90 2,295.15 2,311.40 0.0M
2022-09-09 2,300.00 2,326.80 2,282.90 2,312.65 0.0M
2022-09-08 2,320.00 2,320.00 2,246.00 2,274.05 0.0M
2022-09-07 2,270.75 2,300.00 2,243.35 2,285.35 0.0M
2022-09-06 2,289.70 2,305.60 2,260.00 2,279.40 0.0M
2022-09-05 2,317.00 2,317.00 2,273.40 2,290.05 0.0M
2022-09-02 2,302.10 2,327.45 2,245.00 2,274.10 0.0M
2022-09-01 2,271.75 2,330.00 2,258.70 2,308.10 0.0M
2022-08-30 2,241.95 2,283.95 2,241.80 2,276.65 0.0M
2022-08-29 2,111.00 2,248.20 2,111.00 2,236.75 0.0M
2022-08-26 2,282.00 2,282.00 2,224.00 2,232.00 0.0M
2022-08-25 2,200.00 2,254.90 2,200.00 2,237.10 0.0M
2022-08-24 2,245.00 2,292.30 2,196.25 2,220.35 0.0M
2022-08-23 2,211.30 2,273.00 2,162.65 2,231.65 0.0M
2022-08-22 2,220.00 2,274.00 2,211.10 2,246.50 0.0M
2022-08-19 2,272.00 2,272.90 2,211.10 2,253.10 0.0M
2022-08-18 2,191.50 2,275.40 2,183.35 2,262.30 0.0M
2022-08-17 2,210.05 2,228.25 2,190.00 2,203.60 0.0M
2022-08-16 2,194.95 2,209.85 2,163.70 2,199.50 0.0M
2022-08-12 2,200.00 2,206.70 2,170.15 2,188.80 0.0M
2022-08-11 2,240.55 2,247.00 2,175.90 2,189.55 0.0M
2022-08-10 2,162.00 2,234.60 2,102.60 2,210.30 0.0M
2022-08-08 2,246.20 2,246.20 2,150.00 2,162.85 0.0M
2022-08-05 2,270.45 2,270.45 2,212.70 2,228.95 0.0M
2022-08-04 2,285.35 2,299.90 2,237.50 2,259.20 0.0M
2022-08-03 2,365.00 2,365.00 2,263.00 2,309.55 0.0M
2022-08-02 2,380.00 2,389.95 2,344.70 2,382.35 0.0M
2022-08-01 2,399.90 2,410.00 2,370.65 2,394.85 0.0M
2022-07-29 2,352.00 2,402.65 2,337.00 2,385.90 0.0M
2022-07-28 2,329.95 2,385.90 2,296.20 2,359.50 0.0M
2022-07-27 2,274.00 2,333.15 2,221.20 2,286.50 0.0M
2022-07-26 2,211.10 2,302.05 2,176.90 2,274.10 0.0M
2022-07-25 2,235.15 2,248.75 2,183.95 2,221.00 0.0M
2022-07-22 2,232.00 2,270.00 2,206.95 2,226.15 0.0M
2022-07-21 2,235.00 2,279.10 2,201.20 2,254.10 0.0M
2022-07-20 2,146.00 2,307.85 2,120.00 2,268.95 0.0M
2022-07-19 1,972.35 2,115.00 1,972.35 2,099.50 0.0M
2022-07-18 2,000.00 2,016.40 1,957.60 2,004.00 0.0M
2022-07-15 1,974.90 1,998.00 1,958.15 1,990.85 0.0M
2022-07-14 2,008.95 2,010.35 1,942.00 1,960.60 0.0M
2022-07-13 2,020.00 2,051.15 1,972.90 2,015.00 0.0M
2022-07-12 2,013.30 2,013.30 1,982.00 1,999.15 0.0M
2022-07-11 1,999.00 2,041.00 1,978.65 2,023.55 0.0M
2022-07-08 2,005.05 2,020.80 1,964.40 1,978.55 0.0M
2022-07-07 2,007.25 2,050.00 1,989.50 2,006.85 0.0M
2022-07-06 1,982.25 2,030.60 1,972.30 2,001.60 0.0M
2022-07-05 1,971.00 1,990.00 1,950.60 1,978.90 0.0M
2022-07-04 1,949.00 1,971.10 1,916.70 1,948.60 0.0M
2022-07-01 1,996.40 1,996.40 1,893.95 1,941.00 0.0M
2022-06-30 2,060.00 2,060.00 1,979.45 2,014.20 0.0M
2022-06-29 1,939.45 2,132.15 1,927.15 2,083.70 0.0M
2022-06-28 1,993.00 1,993.00 1,909.15 1,935.85 0.0M
2022-06-27 2,010.00 2,014.35 1,952.70 1,963.05 0.0M
2022-06-24 1,983.70 2,017.95 1,977.20 1,997.75 0.0M
2022-06-23 1,945.00 1,999.35 1,908.95 1,986.85 0.0M
2022-06-22 1,989.80 2,009.90 1,880.90 1,894.65 0.0M
2022-06-21 1,921.05 2,007.55 1,920.00 1,989.70 0.0M
2022-06-20 1,906.85 1,960.00 1,884.00 1,939.45 0.0M
2022-06-17 1,920.05 1,957.55 1,838.70 1,925.50 0.0M
2022-06-16 2,024.85 2,025.00 1,945.00 1,957.45 0.0M
2022-06-15 2,012.50 2,021.90 1,991.60 2,008.05 0.0M
2022-06-14 2,006.20 2,043.45 1,995.00 1,998.85 0.0M
2022-06-13 2,020.00 2,077.45 1,978.50 2,010.15 0.0M
2022-06-10 2,050.00 2,056.95 2,030.00 2,040.50 0.0M
2022-06-09 2,049.05 2,073.00 2,009.80 2,054.25 0.0M
2022-06-08 2,074.00 2,113.55 2,041.25 2,045.35 0.0M
2022-06-07 2,143.00 2,143.00 2,056.00 2,070.80 0.0M
2022-06-06 2,072.00 2,168.20 2,048.05 2,141.20 0.0M
2022-06-03 2,200.00 2,200.00 2,060.65 2,072.00 0.0M
2022-06-02 2,170.00 2,184.10 2,123.10 2,142.45 0.0M
2022-06-01 2,222.20 2,253.05 2,167.25 2,188.80 0.0M
2022-05-31 2,176.05 2,250.10 2,176.05 2,221.65 0.0M
2022-05-30 2,199.25 2,255.25 2,189.80 2,201.85 0.0M
2022-05-27 2,191.30 2,227.45 2,171.00 2,187.40 0.0M
2022-05-26 2,170.80 2,231.15 2,097.90 2,190.20 0.0M
2022-05-25 2,200.00 2,200.00 2,127.65 2,162.70 0.0M
2022-05-24 2,170.10 2,232.15 2,140.00 2,171.05 0.0M
2022-05-23 2,207.15 2,211.90 2,161.85 2,174.80 0.0M
2022-05-20 2,229.35 2,229.35 2,161.00 2,188.75 0.0M
2022-05-19 2,199.00 2,237.10 2,151.35 2,219.20 0.0M
2022-05-18 2,249.95 2,312.05 2,191.25 2,232.05 0.0M
2022-05-17 2,172.00 2,205.25 2,167.90 2,185.50 0.0M
2022-05-16 2,099.95 2,212.75 2,048.75 2,197.45 0.0M
2022-05-13 2,150.00 2,192.90 2,025.00 2,069.90 0.0M
2022-05-12 2,156.40 2,211.25 2,128.15 2,148.90 0.0M
2022-05-11 2,272.75 2,311.50 2,156.40 2,224.65 0.0M
2022-05-10 2,181.80 2,380.00 2,154.15 2,298.80 0.0M
2022-05-09 2,116.55 2,216.60 2,116.55 2,203.60 0.0M
2022-05-06 2,177.40 2,215.75 2,111.00 2,172.10 0.0M
2022-05-05 2,297.15 2,314.60 2,161.25 2,200.05 0.0M
2022-05-04 2,287.45 2,300.70 2,240.05 2,283.40 0.1M
2022-05-02 2,299.00 2,306.40 2,250.05 2,289.20 0.0M
2022-04-29 2,285.70 2,339.95 2,278.10 2,290.65 0.0M
2022-04-28 2,369.00 2,369.00 2,290.00 2,295.70 0.0M
2022-04-27 2,338.90 2,367.25 2,274.60 2,315.70 0.0M
2022-04-26 2,280.20 2,390.35 2,280.20 2,327.40 0.0M
2022-04-25 2,292.00 2,365.00 2,232.05 2,260.20 0.0M
2022-04-22 2,392.05 2,424.85 2,341.00 2,353.55 0.0M
2022-04-21 2,458.25 2,480.50 2,400.00 2,404.55 0.0M
2022-04-20 2,457.00 2,457.80 2,412.30 2,416.05 0.0M
2022-04-19 2,410.00 2,549.00 2,396.30 2,456.60 0.0M
2022-04-18 2,465.80 2,465.80 2,403.85 2,415.45 0.0M
2022-04-13 2,456.00 2,510.00 2,448.95 2,494.85 0.0M
2022-04-12 2,560.10 2,560.10 2,456.10 2,477.60 0.0M
2022-04-11 2,539.75 2,596.10 2,506.00 2,578.20 0.0M
2022-04-08 2,498.00 2,548.95 2,457.30 2,531.15 0.0M
2022-04-07 2,499.30 2,518.15 2,460.00 2,484.55 0.0M
2022-04-06 2,554.00 2,555.00 2,490.00 2,500.15 0.0M
2022-04-05 2,568.95 2,632.95 2,518.05 2,529.95 0.0M
2022-04-04 2,480.00 2,568.95 2,480.00 2,516.55 0.0M
2022-04-01 2,535.00 2,577.25 2,450.10 2,514.60 0.0M
2022-03-31 2,501.00 2,599.00 2,410.00 2,565.60 0.0M
2022-03-30 2,355.00 2,540.00 2,314.55 2,505.25 0.0M
2022-03-29 2,163.30 2,509.80 2,135.55 2,388.70 0.0M
2022-03-28 2,203.10 2,271.00 2,115.00 2,163.30 0.0M
2022-03-25 2,283.95 2,283.95 2,191.00 2,198.35 0.0M
2022-03-24 2,312.00 2,312.00 2,239.70 2,259.35 0.0M
2022-03-23 2,374.95 2,374.95 2,302.75 2,311.70 0.0M
2022-03-22 2,400.00 2,403.05 2,324.00 2,341.85 0.0M
2022-03-21 2,505.00 2,514.00 2,343.60 2,388.15 0.0M
2022-03-17 2,500.00 2,505.45 2,401.00 2,485.25 0.0M
2022-03-16 2,440.00 2,500.20 2,435.00 2,446.45 0.0M
2022-03-15 2,550.00 2,555.00 2,416.00 2,449.25 0.0M
2022-03-14 2,532.00 2,532.00 2,449.00 2,485.15 0.0M
2022-03-11 2,600.00 2,600.00 2,532.00 2,545.30 0.0M
2022-03-10 2,615.00 2,640.00 2,518.05 2,567.35 0.0M
2022-03-09 2,558.85 2,615.00 2,482.40 2,565.55 0.0M
2022-03-08 2,590.00 2,621.00 2,525.10 2,552.40 0.0M
2022-03-07 2,619.95 2,650.95 2,411.00 2,606.35 0.0M
2022-03-04 2,842.75 2,842.75 2,663.00 2,687.85 0.0M
2022-03-03 2,795.00 2,884.15 2,794.80 2,844.20 0.0M
2022-03-02 2,809.00 2,846.20 2,760.25 2,801.60 0.0M
2022-02-28 2,839.55 3,020.00 2,726.75 2,796.10 0.0M
2022-02-25 2,883.00 2,993.50 2,820.40 2,860.60 0.0M
2022-02-24 2,900.00 2,980.75 2,871.35 2,907.00 0.0M
2022-02-23 3,047.45 3,090.00 2,973.55 2,986.20 0.0M
2022-02-22 2,814.65 3,076.75 2,814.65 3,031.65 0.0M
2022-02-21 3,150.00 3,150.00 2,999.20 3,015.35 0.0M
2022-02-18 3,071.05 3,154.85 2,986.65 3,067.65 0.0M
2022-02-17 2,979.35 3,099.90 2,971.65 3,090.55 0.0M
2022-02-16 2,936.25 3,039.70 2,884.40 2,979.35 0.0M
2022-02-15 2,900.00 2,934.50 2,860.20 2,892.45 0.0M
2022-02-14 2,937.75 3,002.95 2,839.35 2,916.15 0.0M
2022-02-11 3,047.80 3,109.00 2,969.60 2,999.55 0.0M
2022-02-10 2,996.05 3,139.45 2,994.15 3,101.40 0.0M
2022-02-09 2,994.00 3,012.75 2,966.50 2,992.85 0.0M
2022-02-08 2,993.50 3,003.55 2,894.45 2,963.35 0.0M
2022-02-07 3,110.00 3,110.00 2,964.90 2,981.65 0.0M
2022-02-04 3,210.00 3,210.00 3,034.50 3,059.55 0.0M
2022-02-03 3,279.90 3,279.90 3,137.80 3,185.20 0.0M
2022-02-02 3,190.00 3,336.95 3,124.00 3,195.65 0.0M
2022-02-01 2,880.50 3,194.80 2,867.85 3,110.75 0.0M
2022-01-31 2,885.00 2,910.55 2,836.05 2,873.55 0.0M
2022-01-28 2,850.20 2,904.60 2,798.05 2,864.65 0.0M
2022-01-27 2,868.00 2,868.00 2,748.20 2,827.30 0.0M
2022-01-25 2,750.05 2,814.00 2,676.75 2,789.85 0.0M
2022-01-24 2,895.00 2,895.00 2,800.55 2,826.40 0.0M
2022-01-21 2,785.00 2,840.50 2,729.90 2,824.35 0.0M
2022-01-20 2,868.45 2,868.45 2,742.35 2,789.60 0.0M
2022-01-19 2,845.15 2,915.85 2,833.05 2,858.10 0.0M
2022-01-18 2,844.05 2,904.25 2,832.70 2,861.10 0.0M
2022-01-17 2,800.00 2,860.00 2,783.80 2,844.45 0.0M
2022-01-14 2,784.45 2,788.40 2,735.30 2,769.25 0.0M
2022-01-13 2,851.85 2,942.80 2,819.30 2,849.50 0.0M
2022-01-12 2,895.35 2,918.90 2,840.00 2,868.50 0.0M
2022-01-11 2,799.95 2,915.00 2,704.00 2,905.65 0.0M
2022-01-10 2,841.55 2,850.00 2,707.25 2,742.90 0.0M
2022-01-07 2,797.55 2,917.15 2,779.30 2,824.15 0.0M
2022-01-06 2,900.00 2,929.00 2,773.35 2,814.25 0.0M
2022-01-05 2,739.30 3,015.00 2,733.45 2,929.70 0.0M
2022-01-04 2,657.00 2,785.00 2,616.85 2,772.30 0.0M
2022-01-03 2,624.40 2,657.10 2,601.20 2,629.95 0.0M