BSE · AVAILFC · stock
Available Finance Limited (AVAILFC) stock price history
Every BSE trading session of Available Finance Limited from Apr 29, 2004 to Sep 28, 2026: 5,541 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AVAILFC adjusted close, 2004 to 2026
- ₹442.55
- All time high, 2024
- ₹174.00
- 52 week high, ₹122.15 low
- 5,541
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
AVAILFC key facts
- Available Finance Limited (AVAILFC) closed at ₹137.30 on Sep 28, 2026 on BSE.
- AVAILFC's all time high close is ₹442.55, set on Sep 20, 2024; its all time low close is ₹1.75 on Apr 29, 2004.
- AVAILFC's 52 week range is ₹122.15 to ₹174.00.
- AVAILFC returned -15.1% over the year to Sep 28, 2026 and +139.0% over five years.
- Over ten years AVAILFC returned +3,611%, +43.5% a year compounded.
- AVAILFC's deepest drawdown was -90.5% from Mar 13, 2013 to Dec 9, 2015.
- DataCedar holds 5,541 daily sessions of AVAILFC history from Apr 29, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
AVAILFC price chart, 2004 to 2026
AVAILFC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.6% |
| 3 months | -10.6% |
| 6 months | +7.0% |
| Year to date | -11.6% |
| 1 year | -15.1% |
| 3 years | -2.1% |
| 5 years | +139.0% |
| 10 years | +3,611% |
| Since Apr 29, 2004 | +7,746% |
| Compound annual growth, 22.4 years | +21.5% |
AVAILFC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹442.55 on Sep 20, 2024
- All time low close
- ₹1.75 on Apr 29, 2004
- 52 week high
- ₹174.00 on Nov 3, 2025
- 52 week low
- ₹122.15 on Mar 30, 2026
- Deepest drawdown
- -90.5% from Mar 13, 2013 to Dec 9, 2015, recovered Jun 22, 2021
- Best single session
- +22.7% on Jan 23, 2024
- Worst single session
- -19.6% on Aug 16, 2005
- Volatility, 1 year annualised
- 28.8%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2004
- 78.5×
- Best calendar year
- 2021, +1,233%
- Worst calendar year
- 2014, -81%
AVAILFC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Apr 29, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹162.50 | ₹174.00 | ₹122.15 | ₹137.30 | -13.0% | 2.5M | 184 |
| 2025 | ₹323.90 | ₹344.00 | ₹145.40 | ₹157.90 | -51.1% | 2.8M | 248 |
| 2024 | ₹181.00 | ₹471.00 | ₹157.40 | ₹323.00 | +81.7% | 4M | 245 |
| 2023 | ₹162.80 | ₹184.00 | ₹99.55 | ₹177.80 | +13.5% | 3.2M | 245 |
| 2022 | ₹84.65 | ₹294.80 | ₹73.45 | ₹156.60 | +84.7% | 3.8M | 248 |
| 2021 | ₹6.67 | ₹108.60 | ₹6.67 | ₹84.80 | +1,233% | 2.1M | 248 |
| 2020 | ₹6.00 | ₹8.73 | ₹3.91 | ₹6.36 | +6.0% | 325.7K | 251 |
| 2019 | ₹8.06 | ₹9.36 | ₹6.00 | ₹6.00 | -25.6% | 31.7K | 242 |
| 2018 | ₹7.30 | ₹10.00 | ₹6.87 | ₹8.06 | +10.4% | 36.8K | 246 |
| 2017 | ₹3.50 | ₹9.39 | ₹3.49 | ₹7.30 | +108.6% | 106.1K | 248 |
| 2016 | ₹3.70 | ₹6.30 | ₹3.25 | ₹3.50 | -0.8% | 72.9K | 246 |
| 2015 | ₹4.54 | ₹6.51 | ₹2.61 | ₹3.53 | -22.2% | 65.5K | 246 |
| 2014 | ₹24.50 | ₹24.50 | ₹3.64 | ₹4.54 | -81.5% | 1.7M | 244 |
| 2013 | ₹14.00 | ₹27.50 | ₹13.78 | ₹24.50 | +76.3% | 19.5K | 248 |
| 2012 | ₹9.66 | ₹26.90 | ₹8.30 | ₹13.90 | +43.9% | 297K | 245 |
| 2011 | ₹21.50 | ₹26.25 | ₹8.36 | ₹9.66 | -56.2% | 13.6K | 246 |
| 2010 | ₹8.45 | ₹23.70 | ₹5.16 | ₹22.05 | +172.9% | 350.9K | 250 |
| 2009 | ₹9.98 | ₹15.15 | ₹5.63 | ₹8.08 | -19.0% | 134.5K | 243 |
| 2008 | ₹7.01 | ₹13.73 | ₹2.60 | ₹9.98 | +49.4% | 151.1K | 246 |
| 2007 | ₹6.23 | ₹7.07 | ₹3.01 | ₹6.68 | +12.5% | 156.6K | 248 |
| 2006 | ₹5.99 | ₹8.36 | ₹2.11 | ₹5.94 | -0.8% | 480K | 247 |
| 2005 | ₹4.00 | ₹14.60 | ₹3.10 | ₹5.99 | +49.7% | 704.4K | 250 |
| 2004 | ₹1.75 | ₹4.00 | ₹1.75 | ₹4.00 | n/a | 800 | 177 |
AVAILFC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹137.30 | -6.9% |
| August 2026 | ₹147.45 | +4.3% |
| July 2026 | ₹141.35 | -6.9% |
| June 2026 | ₹151.85 | -5.1% |
| May 2026 | ₹160.00 | +3.6% |
| April 2026 | ₹154.50 | +23.6% |
| March 2026 | ₹124.95 | -11.9% |
| February 2026 | ₹141.85 | -4.4% |
| January 2026 | ₹148.35 | -6.0% |
| December 2025 | ₹157.90 | +1.0% |
| November 2025 | ₹156.30 | -3.6% |
| October 2025 | ₹162.20 | +4.2% |
About the AVAILFC data
Daily bars. 5,541 sessions from Apr 29, 2004 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 29, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AVAILFC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- AUTOINT Autoriders International Limited
- AUTOPINS Auto Pins (India) Limited
- AUTOPRD Automobile Products Of India Limited
- AVADHSUGAR Avadh Sugar & Energy Limited
- AVALON Avalon Technologies Limited
- AVANCE Avance Technologies Limited
- AVANTEL Avantel Limited
- AVANTIFEED Avanti Feeds Limited
Common questions
AVAILFC share price history
