NSE · AAVAS · stock
Aavas Financiers Limited (AAVAS) stock price history
Every NSE trading session of Aavas Financiers Limited from Oct 8, 2018 to Nov 13, 2026: 2,001 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.
AAVAS adjusted close, 2018 to 2026
- ₹3,196
- All time high, 2022
- ₹1,772
- 52 week high, ₹1,055 low
- 2,001
- Daily sessions since 2018
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
AAVAS key facts
- Aavas Financiers Limited (AAVAS) closed at ₹1,124 on Nov 13, 2026 on NSE.
- AAVAS's all time high close is ₹3,196, set on Feb 2, 2022; its all time low close is ₹635.10 on Oct 23, 2018.
- AAVAS's 52 week range is ₹1,055 to ₹1,772.
- AAVAS returned -35.3% over the year to Nov 13, 2026 and -60.7% over five years.
- Since Oct 8, 2018 AAVAS returned +45%, +4.7% a year compounded.
- AAVAS's deepest drawdown was -66.7% from Feb 2, 2022 to Oct 30, 2026.
- DataCedar holds 2,001 daily sessions of AAVAS history from Oct 8, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
AAVAS price chart, 2018 to 2026
AAVAS returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.0% |
| 3 months | -21.5% |
| 6 months | -20.0% |
| Year to date | -23.4% |
| 1 year | -35.3% |
| 3 years | -26.1% |
| 5 years | -60.7% |
| 10 years | n/a |
| Since Oct 8, 2018 | +45.1% |
| Compound annual growth, 8.1 years | +4.7% |
AAVAS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹3,196 on Feb 2, 2022
- All time low close
- ₹635.10 on Oct 23, 2018
- 52 week high
- ₹1,772 on Nov 13, 2025
- 52 week low
- ₹1,055 on Oct 30, 2026
- Deepest drawdown
- -66.7% from Feb 2, 2022 to Oct 30, 2026, not yet recovered
- Best single session
- +10.1% on Apr 5, 2024
- Worst single session
- -20.0% on Mar 23, 2020
- Volatility, 1 year annualised
- 31.6%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2019, +131%
- Worst calendar year
- 2022, -29%
AAVAS 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. 2018 starts on Oct 8, 2018; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹1,464 | ₹1,545 | ₹1,055 | ₹1,124 | -23.3% | 36.5M | 214 |
| 2025 | ₹1,683 | ₹2,234 | ₹1,435 | ₹1,464 | -12.8% | 59.1M | 249 |
| 2024 | ₹1,538 | ₹1,979 | ₹1,307 | ₹1,680 | +9.6% | 78.3M | 246 |
| 2023 | ₹1,867 | ₹2,046 | ₹1,336 | ₹1,532 | -17.0% | 62.5M | 245 |
| 2022 | ₹2,640 | ₹3,340 | ₹1,815 | ₹1,846 | -29.4% | 26.3M | 248 |
| 2021 | ₹1,703 | ₹3,074 | ₹1,674 | ₹2,616 | +54.3% | 26M | 248 |
| 2020 | ₹1,981 | ₹2,101 | ₹849.05 | ₹1,696 | -14.4% | 22.5M | 251 |
| 2019 | ₹851.00 | ₹1,999 | ₹808.80 | ₹1,981 | +131.0% | 14.7M | 243 |
| 2018 | ₹750.00 | ₹868.00 | ₹612.25 | ₹857.50 | n/a | 7.4M | 57 |
AAVAS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹1,124 | +5.7% |
| October 2026 | ₹1,063 | -12.3% |
| September 2026 | ₹1,212 | -3.9% |
| August 2026 | ₹1,261 | -7.3% |
| July 2026 | ₹1,360 | -10.6% |
| June 2026 | ₹1,521 | +13.2% |
| May 2026 | ₹1,343 | -2.7% |
| April 2026 | ₹1,381 | +28.1% |
| March 2026 | ₹1,078 | -16.1% |
| February 2026 | ₹1,286 | -12.0% |
| January 2026 | ₹1,461 | -0.2% |
| December 2025 | ₹1,464 | -5.3% |
About the AAVAS data
Daily bars. 2,001 sessions from Oct 8, 2018 to Nov 13, 2026, one row per NSE 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 Nov 2, 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 NSE 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 Oct 8, 2018, 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/nse%3AAAVAS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- AARTIPHARM Aarti Pharmalabs Limited
- AARTISURF Aarti Surfactants Limited
- AARVI Aarvi Encon Limited
- AASTHA Aastha Spintex Limited
- ABAN Aban Offshore Limited
- ABANSENT Abans Enterprises Limited
- ABB ABB India Limited
- ABBOTINDIA Abbott India Limited
Common questions
AAVAS share price history
