Avasara Finance Historical Price Chart

Avasara Finance Historical Price Data

Date Close Change % Open High Low Volume
Jun 2, 2026₹17.970.00%₹17.97₹17.97₹17.97N/A
Jun 1, 2026₹17.970.00%₹17.97₹17.97₹17.97118
May 29, 2026₹17.970.00%₹17.97₹17.97₹17.97N/A
May 28, 2026₹17.970.00%₹17.97₹17.97₹17.97N/A
May 27, 2026₹17.970.00%₹17.97₹17.97₹17.97N/A
May 26, 2026₹17.970.00%₹17.97₹17.97₹17.97N/A
May 25, 2026₹17.970.00%₹17.97₹17.97₹17.977
May 22, 2026₹17.970.00%₹17.97₹17.97₹17.97N/A
May 21, 2026₹17.970.00%₹17.97₹17.97₹17.97N/A
May 20, 2026₹17.970.00%₹17.97₹17.97₹17.97N/A
May 19, 2026₹17.970.00%₹17.97₹17.97₹17.97N/A
May 18, 2026₹17.97+4.96%₹17.97₹17.97₹17.971
May 15, 2026₹17.120.00%₹17.12₹17.12₹17.12N/A
May 14, 2026₹17.120.00%₹17.12₹17.12₹17.12N/A
May 13, 2026₹17.120.00%₹17.12₹17.12₹17.12N/A
May 12, 2026₹17.120.00%₹17.12₹17.12₹17.12N/A
May 11, 2026₹17.120.00%₹17.12₹17.12₹17.12N/A
May 8, 2026₹17.120.00%₹17.12₹17.12₹17.12N/A
May 7, 2026₹17.120.00%₹17.12₹17.12₹17.12N/A
May 6, 2026₹17.120.00%₹17.12₹17.12₹17.12N/A
May 5, 2026₹17.120.00%₹17.12₹17.12₹17.12N/A
May 4, 2026₹17.120.00%₹17.12₹17.12₹17.12N/A
May 1, 2026₹17.120.00%₹17.12₹17.12₹17.12N/A
Apr 30, 2026₹17.120.00%₹17.12₹17.12₹17.12N/A
Apr 29, 2026₹17.120.00%₹17.12₹17.12₹17.12N/A
Apr 28, 2026₹17.120.00%₹17.12₹17.12₹17.12N/A
Apr 27, 2026₹17.120.00%₹17.12₹17.12₹17.12N/A
Apr 24, 2026₹17.120.00%₹17.12₹17.12₹17.12N/A
Apr 23, 2026₹17.120.00%₹17.12₹17.12₹17.12N/A
Apr 22, 2026₹17.120.00%₹17.12₹17.12₹17.12N/A
Apr 21, 2026₹17.120.00%₹17.12₹17.12₹17.12N/A
Apr 20, 2026₹17.120.00%₹17.12₹17.12₹17.12300
Apr 17, 2026₹17.120.00%₹17.12₹17.12₹17.12N/A
Apr 16, 2026₹17.120.00%₹17.12₹17.12₹17.12N/A
Apr 15, 2026₹17.120.00%₹17.12₹17.12₹17.12N/A
Apr 13, 2026₹17.120.00%₹17.12₹17.12₹17.125
Apr 10, 2026₹17.120.00%₹17.12₹17.12₹17.12N/A
Apr 9, 2026₹17.120.00%₹17.12₹17.12₹17.12N/A
Apr 8, 2026₹17.120.00%₹17.12₹17.12₹17.12N/A
Apr 7, 2026₹17.120.00%₹17.12₹17.12₹17.12N/A
Apr 6, 2026₹17.120.00%₹17.12₹17.12₹17.121.2K
Apr 2, 2026₹17.120.00%₹17.12₹17.12₹17.12N/A
Apr 1, 2026₹17.120.00%₹17.12₹17.12₹17.12N/A
Mar 30, 2026₹17.120.00%₹17.12₹17.12₹17.12481
Mar 27, 2026₹17.120.00%₹17.12₹17.12₹17.12N/A
Mar 25, 2026₹17.120.00%₹17.12₹17.12₹17.12N/A
Mar 24, 2026₹17.120.00%₹17.12₹17.12₹17.12N/A
Mar 23, 2026₹17.120.00%₹17.12₹17.12₹17.124.7K
Mar 20, 2026₹17.120.00%₹17.12₹17.12₹17.12N/A
Mar 19, 2026₹17.120.00%₹17.12₹17.12₹17.12N/A
Mar 18, 2026₹17.120.00%₹17.12₹17.12₹17.12N/A
Mar 17, 2026₹17.120.00%₹17.12₹17.12₹17.12N/A
Mar 16, 2026₹17.12+4.97%₹17.12₹17.12₹17.121.4K
Mar 13, 2026₹16.310.00%₹16.31₹16.31₹16.31N/A
Mar 12, 2026₹16.310.00%₹16.31₹16.31₹16.31N/A
Mar 11, 2026₹16.310.00%₹16.31₹16.31₹16.31N/A
Mar 10, 2026₹16.310.00%₹16.31₹16.31₹16.31N/A
Mar 9, 2026₹16.310.00%₹16.31₹16.31₹16.311.0K
Mar 6, 2026₹16.310.00%₹16.31₹16.31₹16.31N/A
Mar 5, 2026₹16.310.00%₹16.31₹16.31₹16.31N/A
Date Close Change % Open High Low Volume
May 25, 2026₹17.970.00%₹17.97₹17.97₹17.977
May 18, 2026₹17.97+4.96%₹17.97₹17.97₹17.971
May 11, 2026₹17.120.00%₹17.12₹17.12₹17.12N/A
May 4, 2026₹17.120.00%₹17.12₹17.12₹17.12N/A
Apr 27, 2026₹17.120.00%₹17.12₹17.12₹17.12N/A
Apr 20, 2026₹17.120.00%₹17.12₹17.12₹17.12300
Apr 13, 2026₹17.120.00%₹17.12₹17.12₹17.125
Apr 6, 2026₹17.120.00%₹17.12₹17.12₹17.121.2K
Mar 30, 2026₹17.120.00%₹17.12₹17.12₹17.12481
Mar 23, 2026₹17.120.00%₹17.12₹17.12₹17.124.7K
Mar 16, 2026₹17.12+4.97%₹17.12₹17.12₹17.121.4K
Mar 9, 2026₹16.310.00%₹16.31₹16.31₹16.311.0K
Mar 2, 2026₹16.310.00%₹16.31₹16.31₹16.31100
Feb 23, 2026₹16.310.00%₹16.31₹16.31₹16.31200
Feb 16, 2026₹16.310.00%₹16.31₹16.31₹16.31290
Feb 9, 2026₹16.31+4.95%₹16.31₹16.31₹16.3131.3K
Feb 2, 2026₹15.54-0.19%₹14.81₹15.57₹14.8044.1K
Jan 26, 2026₹15.57-4.95%₹15.57₹15.57₹15.5750.4K
Jan 19, 2026₹16.38-4.99%₹17.24₹17.24₹16.386.9K
Jan 12, 2026₹17.24+10.23%₹16.41₹17.24₹14.8737.4K
Jan 5, 2026₹15.64-5.04%₹17.28₹17.28₹15.6430.9K
Dec 29, 2025₹16.47+5.04%₹16.47₹16.47₹16.4777.3K
Dec 22, 2025₹15.68-46.78%₹28.00₹28.00₹15.68200
Dec 15, 2025₹29.46-4.97%₹31.00₹32.55₹29.46837
Dec 8, 2025₹31.000.00%₹31.00₹31.00₹31.00N/A
Dec 1, 2025₹31.000.00%₹31.00₹31.00₹31.0019
Nov 24, 2025₹31.000.00%₹31.00₹31.00₹31.00480
Nov 17, 2025₹31.000.00%₹31.00₹31.00₹31.00448
Nov 10, 2025₹31.00-0.19%₹31.06₹31.06₹30.6081.7K
Nov 3, 2025₹31.060.00%₹31.06₹31.06₹31.0538.9K
Oct 27, 2025₹31.060.00%₹31.06₹31.06₹31.06890
Oct 20, 2025₹31.06+15.68%₹28.19₹31.06₹27.0048.8K
Oct 13, 2025₹26.85+4.68%₹25.65₹26.85₹23.1620.6K
Oct 6, 2025₹25.65-5.00%₹27.00₹27.00₹25.654.2K
Sep 29, 2025₹27.000.00%₹27.00₹27.00₹27.00N/A
Sep 22, 2025₹27.00-3.81%₹28.07₹29.45₹27.001.8K
Sep 15, 2025₹28.070.00%₹28.07₹28.07₹28.075
Sep 8, 2025₹28.070.00%₹28.07₹28.07₹28.07N/A
Sep 1, 2025₹28.070.00%₹28.07₹28.07₹28.07N/A
Aug 25, 2025₹28.070.00%₹28.07₹28.07₹28.07N/A
Aug 18, 2025₹28.07-0.04%₹28.00₹28.08₹28.008
Aug 11, 2025₹28.080.00%₹28.08₹28.08₹28.08N/A
Aug 4, 2025₹28.08-4.97%₹28.08₹29.50₹28.08810
Jul 28, 2025₹29.55-0.34%₹29.00₹29.55₹29.00303
Jul 21, 2025₹29.65-5.00%₹29.65₹29.65₹29.65300
Jul 14, 2025₹31.21-4.99%₹32.80₹32.80₹31.21510
Jul 7, 2025₹32.85-4.92%₹32.85₹32.85₹32.852.5K
Jun 30, 2025₹34.550.00%₹34.55₹34.55₹34.55N/A
Jun 23, 2025₹34.55+4.98%₹34.55₹34.55₹34.551
Jun 16, 2025₹32.910.00%₹32.91₹32.91₹32.91N/A
Jun 9, 2025₹32.910.00%₹32.91₹32.91₹32.91N/A
Jun 2, 2025₹32.910.00%₹32.91₹32.91₹32.91N/A
May 26, 2025₹32.910.00%₹31.27₹32.91₹31.2743
May 19, 2025₹32.910.00%₹32.91₹32.91₹32.91N/A
May 12, 2025₹32.910.00%₹32.91₹32.91₹32.91N/A
May 5, 2025₹32.910.00%₹32.91₹32.91₹32.91N/A
Apr 28, 2025₹32.91+4.64%₹33.00₹33.00₹29.88103
Apr 21, 2025₹31.45-4.70%₹32.10₹34.65₹31.451.3K
Apr 14, 2025₹33.00-2.86%₹33.97₹33.97₹30.67612
Apr 7, 2025₹33.970.00%₹33.97₹33.97₹33.97N/A
Date Close Change % Open High Low Volume
May 1, 2026₹17.97+4.96%₹17.12₹17.97₹17.128
Apr 1, 2026₹17.120.00%₹17.12₹17.12₹17.121.5K
Mar 1, 2026₹17.12+4.97%₹16.31₹17.12₹16.317.8K
Feb 1, 2026₹16.31+4.75%₹14.81₹16.31₹14.8075.9K
Jan 1, 2026₹15.57-5.46%₹16.47₹17.28₹14.87125.6K
Dec 1, 2025₹16.47-46.87%₹31.00₹32.55₹15.6878.3K
Nov 1, 2025₹31.00-0.19%₹31.06₹31.06₹30.60121.5K
Oct 1, 2025₹31.06+15.04%₹27.00₹31.06₹23.1674.5K
Sep 1, 2025₹27.00-3.81%₹28.07₹29.45₹27.001.8K
Aug 1, 2025₹28.07-5.01%₹29.55₹29.55₹28.00818
Jul 1, 2025₹29.55-14.47%₹34.55₹34.55₹29.003.6K
Jun 1, 2025₹34.55+4.98%₹32.91₹34.55₹32.911
May 1, 2025₹32.910.00%₹32.91₹32.91₹31.2743
Apr 1, 2025₹32.91-3.12%₹33.97₹34.65₹29.882.0K
Mar 1, 2025₹33.970.00%₹33.97₹33.97₹33.97N/A
Feb 1, 2025₹33.97-0.26%₹34.06₹35.75₹33.972.0K
Jan 1, 2025₹34.06-4.99%₹35.85₹35.85₹34.06304
Dec 1, 2024₹35.85+4.46%₹34.32₹35.85₹33.002.2K
Nov 1, 2024₹34.32+4.99%₹32.69₹34.32₹32.69276
Oct 1, 2024₹32.690.00%₹32.69₹32.69₹32.693.3K
Sep 1, 2024₹32.69+4.98%₹31.14₹32.69₹31.1221.9K
Aug 1, 2024₹31.140.00%₹31.14₹31.14₹31.14100
Jul 1, 2024₹31.14+4.99%₹29.66₹31.14₹29.662.7K
Jun 1, 2024₹29.66+4.99%₹28.25₹29.66₹28.25799
May 1, 2024₹28.25+4.98%₹26.91₹28.25₹26.913.2K
Apr 1, 2024₹26.910.00%₹26.91₹26.91₹26.917.3K
Mar 1, 2024₹26.91+4.99%₹25.63₹26.91₹25.631.8K
Feb 1, 2024₹25.63+5.00%₹24.41₹25.63₹24.413.7K
Jan 1, 2024₹24.41+4.99%₹23.25₹24.41₹23.258.1K
Dec 1, 2023₹23.250.00%₹23.25₹23.25₹23.251.8K
Nov 1, 2023₹23.25+4.97%₹22.15₹23.25₹22.153.1K
Oct 1, 2023₹22.15+4.98%₹21.10₹22.15₹21.102.9K
Sep 1, 2023₹21.100.00%₹21.10₹21.10₹21.102.9K
Aug 1, 2023₹21.10+4.98%₹20.10₹21.10₹20.104.8K
Jul 1, 2023₹20.10-1.42%₹20.39₹20.39₹20.102.1K
Jun 1, 2023₹20.39+7.32%₹19.00₹20.39₹18.004.4K
May 1, 2023₹19.00+1.66%₹18.69₹19.00₹18.6969
Apr 1, 2023₹18.69+5.00%₹18.69₹18.69₹18.69500
Mar 1, 2023₹17.80-9.41%₹19.65₹19.65₹17.8046
Feb 1, 2023₹19.65+4.80%₹18.75₹19.65₹18.003.6K
Jan 1, 2023₹18.75+24.17%₹15.10₹18.75₹13.7010.1K
Dec 1, 2022₹15.10-12.82%₹17.32₹17.32₹15.101.2K
Nov 1, 2022₹17.32+39.68%₹11.81₹17.32₹11.816.5K
Oct 1, 2022₹12.400.00%₹12.65₹13.30₹11.8112.9K
Sep 1, 2022₹12.40-12.98%₹14.25₹15.30₹12.143.8K
Aug 1, 2022₹14.25-24.80%₹18.95₹18.95₹13.955.7K
Jul 1, 2022₹18.95-9.76%₹21.00₹21.00₹18.957.0K
Jun 1, 2022₹21.000.00%₹21.00₹21.00₹21.00N/A
May 1, 2022₹21.000.00%₹21.00₹21.00₹21.00N/A
Apr 1, 2022₹21.000.00%₹21.00₹21.00₹21.00N/A
Mar 1, 2022₹21.000.00%₹21.00₹21.00₹21.005.8K
Feb 1, 2022₹21.00+5.00%₹20.00₹21.00₹20.0018.6K
Jan 1, 2022₹20.000.00%₹20.00₹20.00₹20.002.8K
Dec 1, 2021₹20.00+4.99%₹19.05₹20.00₹19.056.9K
Nov 1, 2021₹19.05-4.85%₹20.00₹20.00₹19.0512.6K
Oct 1, 2021₹20.02+66.42%₹11.76₹20.02₹11.7619.3K
Sep 1, 2021₹12.03+4.61%₹10.93₹12.66₹9.9512.8K
Aug 1, 2021₹11.50-5.35%₹12.15₹12.15₹9.4397.9K
Jul 1, 2021₹12.15+56.98%₹8.12₹12.24₹7.0435.8K
Jun 1, 2021₹7.74-13.52%₹8.51₹8.55₹7.2511.4K
Date Close Change % Dividends Total Return % Open High Low Volume
2026₹17.97+9.11%-+9.11%₹16.47₹17.97₹14.80210.8K
2025₹16.47-54.06%--54.06%₹35.85₹35.85₹15.68285.0K
2024₹35.85+54.19%-+54.19%₹23.25₹35.85₹23.2555.3K
2023₹23.25+53.97%-+53.97%₹15.10₹23.25₹13.7036.3K
2022₹15.10-24.50%--24.50%₹20.00₹21.00₹11.8164.3K
2021₹20.00+113.90%-+113.90%₹9.35₹20.02₹7.04251.9K
2020₹9.35-63.69%--63.69%₹25.75₹27.00₹8.1580.0K
2019₹25.75+31.38%-+31.38%₹19.60₹25.75₹18.0520.7K
2018₹19.60+70.88%-+70.88%₹12.04₹29.90₹12.04248.8K
2017₹11.47+268.81%-+268.81%₹3.11₹11.47₹3.0036.7K
2016₹3.11+80.81%-+80.81%₹1.72₹3.28₹1.7134.9K
2015₹1.72-82.57%--82.57%₹9.87₹10.00₹1.5042.9K
2014₹9.87-8.19%--8.19%₹10.75₹11.00₹9.8740.5K
2013₹10.75-23.21%--23.21%₹14.00₹14.00₹10.752.8K
2012₹14.00-6.04%--6.04%₹14.90₹15.80₹13.469.1K
2011₹14.90+25.63%-+25.63%₹11.86₹15.80₹7.3482.9K
2010₹11.86+14.04%-+14.04%₹10.91₹20.41₹8.00357.4K
2009₹10.40-20.06%--20.06%₹11.75₹14.00₹7.0067.6K
2008₹13.01+65.52%-+65.52%₹8.25₹16.65₹7.40750.1K
2007₹7.86+160.26%-+160.26%₹3.02₹8.65₹2.08449.4K
2006₹3.02+58.12%-+58.12%₹1.91₹4.46₹0.85684.1K
2005₹1.91+6.11%-+6.11%₹2.16₹7.35₹1.401.5M
2004₹1.80-35.71%--35.71%₹2.80₹2.80₹1.2833.0K
2003₹2.80-30.00%--30.00%₹4.00₹4.00₹2.802.1K
2002₹4.000.00%-0.00%₹1.80₹9.20₹1.809.3K

Join Our India Telegram Channel

Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!

How Avasara Finance Performed Against the Market & Sector

Stock (...): Loading...
Market (...): Loading...
Sector (...): Loading...

Avasara Finance Peer Performance Comparison

Company Market Cap 1W 1M 3M 6M YTD 1Y 3Y 5Y 10Y 15Y 20Y
152.86M Small-cap 0.00% 4.96% 10.18% -42.03% 9.11% -45.40% -5.42% 131.87% 664.68% 90.97% 1,051.92%
Shriram Finance
Shriram Finance SHRIRAMFIN
2.38T Large-cap -4.25% -5.08% -13.38% 8.10% -10.59% 48.14% 235.07% 232.75% 314.82% 593.17% 3,869.61%
33.59B Small-cap 4.07% -2.09% 8.10% 14.03% 9.34% 60.66% 398.98% 430.50% 835.34% 1,250.28% 3,008.51%
41.58B Small-cap 1.97% 9.55% 15.75% 10.86% 14.87% 31.20% -8.87% -8.87% -8.87% -8.87% -8.87%
Bajaj Finance
Bajaj Finance BAJFINANCE
5.71T Large-cap -5.18% -7.18% -9.84% -13.99% -9.36% -1.07% 29.31% 51.54% 1,049.68% 14,862.93% 23,552.34%
40.58B Small-cap 7.14% 6.25% 55.24% 38.99% 44.51% 68.67% 86.41% 62.15% 538.37% 574.25% 2,233.94%

Calculate Your Avasara Finance Investment Returns

Long-Term Investment Performance Analysis

Avasara Finance stock price in May 2016 was ₹2.35, A ₹1,000.00 lump sum investment in Avasara Finance made 10 years ago would be worth approximately ₹7,646.81 today, representing a exceptional return of 664.68%. This translates to an annualized return (CAGR) of 22.54%.

10 Years Investment Scenario (May 2016 - Jun 2026)

Initial Investment ₹1,000.00
Current Value ₹7,646.81
Annual Return (CAGR) 22.54%
Shares Owned 425.5

Investment Breakdown

Value Comparison

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Avasara Finance has delivered a total return of -45.4%.

  • 52-Week High reached INR34.55 on N/A.
  • 52-Week Low touched INR14.80 on N/A.
  • Current Price trading at INR17.97 as of June 4, 2026.

Over the past 5 years, investing INR10,000.00 in Avasara Finance (avasara) would have grown to approximately INR23,187.00 as of June 4, 2026, representing a total return of 131.9%.

This represents a compound annual growth rate (CAGR) of 18.3% over the 5-year period.

Avasara Finance (avasara) has delivered an annualized return of 22.6% over the past 10 years.

To illustrate: INR10,000.00 invested in Avasara Finance would have grown to INR76,468.00 over this 10-year period.

This performance should be compared against other companies in the Financial Services sector to understand relative performance.

Avasara Finance (avasara) has achieved its strongest performance over the 10 years period, delivering a total return of 664.7%.

Avasara Finance (avasara) shows the following performance across different time periods:

Positive Returns: 5 years (+131.9%), 10 years (+664.7%)

Negative Returns: 12 months (-45.4%), 3 years (-5.4%)

This represents moderate consistency in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Nippun Rana

Nippun Rana

Chasing the market trend!

Hi, I’m Nippun, a tech enthusiast from Haryana, India. I have been coding since 2010 and using my coding skills in the share market since 2020. I have been coding scripts in Pinescript that work on Tradingview app/web. I love learning about new technology and applying it to solve real-world problems. Coding and share-market are my passions, and I enjoy finding and fixing bugs in code. I aim to share my skill set and experience that can positively impact society. Feel free to connect with me, an...

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.