Available Finance (AVAILFC) | Historique des prix et rendements | 2004 - 2026
Available Finance Ltd. Small-cap Financial Services
Graphique historique des prix Available Finance
Données historiques des prix Available Finance
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 3 juin 2026 | ₹155,30 | -2,33% | ₹159,00 | ₹160,50 | ₹155,30 | 676 |
| 2 juin 2026 | ₹159,00 | +0,63% | ₹158,00 | ₹159,50 | ₹157,50 | 129 |
| 1 juin 2026 | ₹158,00 | -1,25% | ₹160,00 | ₹160,00 | ₹153,90 | 625 |
| 29 mai 2026 | ₹160,00 | +3,63% | ₹158,00 | ₹160,20 | ₹158,00 | 235 |
| 27 mai 2026 | ₹154,40 | -3,17% | ₹159,00 | ₹159,05 | ₹154,40 | 187 |
| 26 mai 2026 | ₹159,45 | +0,92% | ₹161,00 | ₹161,00 | ₹155,70 | 341 |
| 25 mai 2026 | ₹158,00 | +0,64% | ₹157,50 | ₹160,50 | ₹156,20 | 1,1K |
| 22 mai 2026 | ₹155,85 | -0,73% | ₹154,00 | ₹160,00 | ₹154,00 | 780 |
| 21 mai 2026 | ₹157,00 | -0,32% | ₹159,45 | ₹161,50 | ₹156,00 | 2,9K |
| 20 mai 2026 | ₹157,50 | -0,94% | ₹159,00 | ₹161,05 | ₹155,00 | 5,3K |
| 19 mai 2026 | ₹159,00 | +7,43% | ₹149,10 | ₹160,00 | ₹146,00 | 5,0K |
| 18 mai 2026 | ₹148,00 | -2,02% | ₹150,00 | ₹152,45 | ₹148,00 | 530 |
| 15 mai 2026 | ₹151,05 | +1,31% | ₹154,50 | ₹155,70 | ₹151,00 | 604 |
| 14 mai 2026 | ₹149,10 | -2,61% | ₹151,10 | ₹151,85 | ₹149,10 | 2,4K |
| 13 mai 2026 | ₹153,10 | -0,13% | ₹163,00 | ₹163,00 | ₹153,00 | 1,1K |
| 12 mai 2026 | ₹153,30 | -1,67% | ₹167,00 | ₹167,00 | ₹153,30 | 295 |
| 11 mai 2026 | ₹155,90 | -1,27% | ₹164,00 | ₹164,00 | ₹154,25 | 136 |
| 8 mai 2026 | ₹157,90 | -1,31% | ₹161,50 | ₹161,50 | ₹152,00 | 2,1K |
| 7 mai 2026 | ₹160,00 | +0,88% | ₹159,00 | ₹160,00 | ₹156,10 | 754 |
| 6 mai 2026 | ₹158,60 | +1,80% | ₹157,50 | ₹159,00 | ₹155,55 | 14,8K |
| 5 mai 2026 | ₹155,80 | +0,23% | ₹154,00 | ₹157,00 | ₹154,00 | 5,7K |
| 4 mai 2026 | ₹155,45 | +0,61% | ₹153,55 | ₹160,05 | ₹152,75 | 8,3K |
| 30 avr. 2026 | ₹154,50 | -0,29% | ₹154,50 | ₹157,90 | ₹151,05 | 6,3K |
| 29 avr. 2026 | ₹154,95 | +0,68% | ₹155,50 | ₹159,10 | ₹153,20 | 22,4K |
| 28 avr. 2026 | ₹153,90 | -3,69% | ₹160,00 | ₹160,00 | ₹153,75 | 1,2K |
| 27 avr. 2026 | ₹159,80 | +2,34% | ₹156,50 | ₹162,95 | ₹154,50 | 201 |
| 24 avr. 2026 | ₹156,15 | +0,94% | ₹155,05 | ₹159,45 | ₹151,00 | 411 |
| 23 avr. 2026 | ₹154,70 | +0,55% | ₹154,00 | ₹160,15 | ₹150,20 | 4,5K |
| 22 avr. 2026 | ₹153,85 | -0,13% | ₹156,00 | ₹156,00 | ₹150,20 | 1,2K |
| 21 avr. 2026 | ₹154,05 | +1,35% | ₹155,70 | ₹155,70 | ₹149,05 | 1,3K |
| 20 avr. 2026 | ₹152,00 | -1,17% | ₹156,95 | ₹156,95 | ₹151,15 | 892 |
| 17 avr. 2026 | ₹153,80 | +1,99% | ₹156,70 | ₹156,75 | ₹150,30 | 12,5K |
| 16 avr. 2026 | ₹150,80 | -0,95% | ₹154,80 | ₹154,80 | ₹149,95 | 5,7K |
| 15 avr. 2026 | ₹152,25 | +3,92% | ₹149,50 | ₹154,95 | ₹149,50 | 3,4K |
| 13 avr. 2026 | ₹146,50 | -2,46% | ₹147,20 | ₹149,65 | ₹143,10 | 3,1K |
| 10 avr. 2026 | ₹150,20 | +2,11% | ₹152,95 | ₹152,95 | ₹149,00 | 5,5K |
| 9 avr. 2026 | ₹147,10 | -0,17% | ₹149,50 | ₹149,50 | ₹146,50 | 2,4K |
| 8 avr. 2026 | ₹147,35 | +4,50% | ₹142,00 | ₹151,00 | ₹142,00 | 25,4K |
| 7 avr. 2026 | ₹141,00 | +1,73% | ₹141,95 | ₹142,15 | ₹139,10 | 7,0K |
| 6 avr. 2026 | ₹138,60 | +0,76% | ₹128,10 | ₹140,95 | ₹128,10 | 12,2K |
| 2 avr. 2026 | ₹137,55 | +4,40% | ₹137,00 | ₹138,00 | ₹131,00 | 4,5K |
| 1 avr. 2026 | ₹131,75 | +5,44% | ₹125,25 | ₹133,00 | ₹125,15 | 2,3K |
| 30 mars 2026 | ₹124,95 | -2,61% | ₹128,50 | ₹152,00 | ₹122,15 | 39,9K |
| 27 mars 2026 | ₹128,30 | -2,54% | ₹135,00 | ₹135,00 | ₹124,00 | 88,2K |
| 25 mars 2026 | ₹131,65 | -1,75% | ₹142,00 | ₹142,00 | ₹129,60 | 50,9K |
| 24 mars 2026 | ₹134,00 | +3,08% | ₹133,90 | ₹136,00 | ₹128,00 | 1,0M |
| 23 mars 2026 | ₹130,00 | -1,44% | ₹131,90 | ₹133,55 | ₹127,25 | 11,9K |
| 20 mars 2026 | ₹131,90 | -0,53% | ₹132,25 | ₹137,00 | ₹127,40 | 6,7K |
| 19 mars 2026 | ₹132,60 | -2,50% | ₹141,50 | ₹141,50 | ₹129,00 | 7,6K |
| 18 mars 2026 | ₹136,00 | +4,49% | ₹130,15 | ₹139,90 | ₹126,55 | 21,2K |
| 17 mars 2026 | ₹130,15 | -2,36% | ₹134,75 | ₹135,00 | ₹128,85 | 136,4K |
| 16 mars 2026 | ₹133,30 | -0,78% | ₹134,05 | ₹134,10 | ₹131,05 | 16,1K |
| 13 mars 2026 | ₹134,35 | -0,56% | ₹135,50 | ₹140,00 | ₹133,25 | 19,6K |
| 12 mars 2026 | ₹135,10 | -0,18% | ₹135,00 | ₹138,00 | ₹133,85 | 19,6K |
| 11 mars 2026 | ₹135,35 | -0,48% | ₹136,00 | ₹138,00 | ₹134,70 | 7,2K |
| 10 mars 2026 | ₹136,00 | 0,00% | ₹142,80 | ₹142,80 | ₹134,05 | 3,5K |
| 9 mars 2026 | ₹136,00 | -1,13% | ₹140,30 | ₹140,30 | ₹134,40 | 17,9K |
| 6 mars 2026 | ₹137,55 | -0,86% | ₹140,85 | ₹140,85 | ₹136,55 | 3,7K |
| 5 mars 2026 | ₹138,75 | +0,62% | ₹134,05 | ₹141,00 | ₹134,05 | 12,2K |
| 4 mars 2026 | ₹137,90 | +0,33% | ₹141,95 | ₹141,95 | ₹135,00 | 21,2K |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 25 mai 2026 | ₹160,00 | +1,91% | ₹157,50 | ₹161,00 | ₹154,40 | 1,9K |
| 18 mai 2026 | ₹157,00 | +3,94% | ₹150,00 | ₹161,50 | ₹146,00 | 14,6K |
| 11 mai 2026 | ₹151,05 | -4,34% | ₹164,00 | ₹167,00 | ₹149,10 | 4,5K |
| 4 mai 2026 | ₹157,90 | +2,20% | ₹153,55 | ₹161,50 | ₹152,00 | 31,6K |
| 27 avr. 2026 | ₹154,50 | -1,06% | ₹156,50 | ₹162,95 | ₹151,05 | 30,1K |
| 20 avr. 2026 | ₹156,15 | +1,53% | ₹156,95 | ₹160,15 | ₹149,05 | 8,3K |
| 13 avr. 2026 | ₹153,80 | +2,40% | ₹147,20 | ₹156,75 | ₹143,10 | 24,7K |
| 6 avr. 2026 | ₹150,20 | +9,20% | ₹128,10 | ₹152,95 | ₹128,10 | 52,4K |
| 30 mars 2026 | ₹137,55 | +7,21% | ₹128,50 | ₹152,00 | ₹122,15 | 46,6K |
| 23 mars 2026 | ₹128,30 | -2,73% | ₹131,90 | ₹142,00 | ₹124,00 | 1,2M |
| 16 mars 2026 | ₹131,90 | -1,82% | ₹134,05 | ₹141,50 | ₹126,55 | 188,0K |
| 9 mars 2026 | ₹134,35 | -2,33% | ₹140,30 | ₹142,80 | ₹133,25 | 67,8K |
| 2 mars 2026 | ₹137,55 | -3,03% | ₹136,50 | ₹141,95 | ₹134,05 | 50,3K |
| 23 févr. 2026 | ₹141,85 | -3,21% | ₹146,15 | ₹149,80 | ₹135,10 | 130,4K |
| 16 févr. 2026 | ₹146,55 | -3,62% | ₹153,50 | ₹154,75 | ₹143,05 | 48,0K |
| 9 févr. 2026 | ₹152,05 | +2,77% | ₹152,90 | ₹154,65 | ₹146,10 | 16,2K |
| 2 févr. 2026 | ₹147,95 | +1,68% | ₹150,00 | ₹169,40 | ₹141,10 | 32,0K |
| 26 janv. 2026 | ₹145,50 | -1,59% | ₹147,85 | ₹152,00 | ₹140,00 | 32,5K |
| 19 janv. 2026 | ₹147,85 | -2,92% | ₹152,60 | ₹156,00 | ₹146,00 | 40,6K |
| 12 janv. 2026 | ₹152,30 | -3,09% | ₹158,55 | ₹165,00 | ₹151,55 | 5,0K |
| 5 janv. 2026 | ₹157,15 | -3,11% | ₹167,80 | ₹168,00 | ₹150,10 | 53,8K |
| 29 déc. 2025 | ₹162,20 | +3,87% | ₹156,15 | ₹174,00 | ₹153,00 | 42,9K |
| 22 déc. 2025 | ₹156,15 | -1,82% | ₹163,45 | ₹163,45 | ₹152,35 | 14,9K |
| 15 déc. 2025 | ₹159,05 | +1,73% | ₹151,10 | ₹163,00 | ₹150,10 | 60,3K |
| 8 déc. 2025 | ₹156,35 | +3,78% | ₹157,00 | ₹159,00 | ₹145,40 | 55,1K |
| 1 déc. 2025 | ₹150,65 | -3,61% | ₹157,90 | ₹157,90 | ₹149,70 | 17,1K |
| 24 nov. 2025 | ₹156,30 | +1,99% | ₹151,05 | ₹158,55 | ₹151,05 | 47,9K |
| 17 nov. 2025 | ₹153,25 | -2,17% | ₹159,30 | ₹160,45 | ₹152,00 | 21,4K |
| 10 nov. 2025 | ₹156,65 | +0,26% | ₹158,05 | ₹162,45 | ₹151,85 | 28,4K |
| 3 nov. 2025 | ₹156,25 | -3,67% | ₹174,00 | ₹174,00 | ₹150,15 | 25,3K |
| 27 oct. 2025 | ₹162,20 | -1,40% | ₹165,65 | ₹165,65 | ₹157,10 | 45,8K |
| 20 oct. 2025 | ₹164,50 | +3,33% | ₹162,90 | ₹166,95 | ₹154,00 | 23,2K |
| 13 oct. 2025 | ₹159,20 | -1,21% | ₹162,95 | ₹165,75 | ₹158,20 | 22,0K |
| 6 oct. 2025 | ₹161,15 | -2,39% | ₹163,25 | ₹167,50 | ₹160,00 | 21,4K |
| 29 sept. 2025 | ₹165,10 | +2,10% | ₹166,00 | ₹168,90 | ₹150,15 | 95,3K |
| 22 sept. 2025 | ₹161,70 | -3,66% | ₹166,00 | ₹169,90 | ₹160,00 | 29,6K |
| 15 sept. 2025 | ₹167,85 | -1,21% | ₹169,85 | ₹170,45 | ₹165,00 | 23,3K |
| 8 sept. 2025 | ₹169,90 | -0,82% | ₹172,45 | ₹175,75 | ₹166,40 | 35,0K |
| 1 sept. 2025 | ₹171,30 | +8,52% | ₹159,95 | ₹176,85 | ₹157,00 | 63,0K |
| 25 août 2025 | ₹157,85 | -6,43% | ₹172,70 | ₹172,70 | ₹156,00 | 67,8K |
| 18 août 2025 | ₹168,70 | -0,71% | ₹173,85 | ₹174,00 | ₹166,20 | 24,4K |
| 11 août 2025 | ₹169,90 | -0,93% | ₹177,10 | ₹177,80 | ₹166,00 | 33,4K |
| 4 août 2025 | ₹171,50 | -3,33% | ₹179,00 | ₹181,00 | ₹170,10 | 26,3K |
| 28 juil. 2025 | ₹177,40 | +1,28% | ₹175,15 | ₹183,00 | ₹169,30 | 31,9K |
| 21 juil. 2025 | ₹175,15 | -6,64% | ₹185,00 | ₹193,60 | ₹174,95 | 59,1K |
| 14 juil. 2025 | ₹187,60 | -1,29% | ₹195,60 | ₹199,00 | ₹185,00 | 32,8K |
| 7 juil. 2025 | ₹190,05 | -4,26% | ₹201,90 | ₹201,90 | ₹187,00 | 35,0K |
| 30 juin 2025 | ₹198,50 | -0,55% | ₹200,00 | ₹205,95 | ₹193,05 | 34,2K |
| 23 juin 2025 | ₹199,60 | +1,22% | ₹201,00 | ₹205,00 | ₹192,00 | 56,5K |
| 16 juin 2025 | ₹197,20 | +0,28% | ₹195,15 | ₹203,85 | ₹192,00 | 75,8K |
| 9 juin 2025 | ₹196,65 | -4,21% | ₹207,00 | ₹214,00 | ₹193,10 | 291,6K |
| 2 juin 2025 | ₹205,30 | -3,39% | ₹216,75 | ₹221,00 | ₹203,00 | 297,5K |
| 26 mai 2025 | ₹212,50 | -3,45% | ₹224,80 | ₹231,00 | ₹211,00 | 139,7K |
| 19 mai 2025 | ₹220,10 | +2,16% | ₹216,95 | ₹243,90 | ₹211,05 | 232,5K |
| 12 mai 2025 | ₹215,45 | +12,33% | ₹215,00 | ₹217,00 | ₹198,00 | 29,9K |
| 5 mai 2025 | ₹191,80 | -4,24% | ₹207,95 | ₹208,00 | ₹187,00 | 41,8K |
| 28 avr. 2025 | ₹200,30 | -6,75% | ₹218,00 | ₹223,95 | ₹199,95 | 35,1K |
| 21 avr. 2025 | ₹214,80 | -2,21% | ₹223,00 | ₹248,35 | ₹213,50 | 59,7K |
| 14 avr. 2025 | ₹219,65 | +5,70% | ₹210,00 | ₹228,00 | ₹210,00 | 22,8K |
| 7 avr. 2025 | ₹207,80 | +3,93% | ₹194,00 | ₹213,95 | ₹179,00 | 19,1K |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 mai 2026 | ₹160,00 | +3,56% | ₹153,55 | ₹167,00 | ₹146,00 | 52,5K |
| 1 avr. 2026 | ₹154,50 | +23,65% | ₹125,25 | ₹162,95 | ₹125,15 | 122,2K |
| 1 mars 2026 | ₹124,95 | -11,91% | ₹136,50 | ₹152,00 | ₹122,15 | 1,5M |
| 1 févr. 2026 | ₹141,85 | -4,38% | ₹140,00 | ₹169,40 | ₹135,10 | 229,5K |
| 1 janv. 2026 | ₹148,35 | -6,05% | ₹162,50 | ₹174,00 | ₹140,00 | 165,8K |
| 1 déc. 2025 | ₹157,90 | +1,02% | ₹157,90 | ₹163,45 | ₹145,40 | 153,5K |
| 1 nov. 2025 | ₹156,30 | -3,64% | ₹174,00 | ₹174,00 | ₹150,15 | 123,0K |
| 1 oct. 2025 | ₹162,20 | +4,17% | ₹155,70 | ₹168,90 | ₹150,15 | 190,2K |
| 1 sept. 2025 | ₹155,70 | -1,36% | ₹159,95 | ₹176,85 | ₹154,90 | 168,3K |
| 1 août 2025 | ₹157,85 | -11,59% | ₹183,00 | ₹183,00 | ₹156,00 | 153,9K |
| 1 juil. 2025 | ₹178,55 | -10,50% | ₹202,70 | ₹202,95 | ₹169,30 | 182,7K |
| 1 juin 2025 | ₹199,50 | -6,12% | ₹216,75 | ₹221,00 | ₹192,00 | 729,8K |
| 1 mai 2025 | ₹212,50 | +3,53% | ₹206,00 | ₹243,90 | ₹187,00 | 461,0K |
| 1 avr. 2025 | ₹205,25 | +1,79% | ₹203,90 | ₹248,35 | ₹179,00 | 152,8K |
| 1 mars 2025 | ₹201,65 | +0,37% | ₹237,70 | ₹237,70 | ₹190,00 | 161,7K |
| 1 févr. 2025 | ₹200,90 | -25,52% | ₹269,95 | ₹283,90 | ₹191,00 | 178,4K |
| 1 janv. 2025 | ₹269,75 | -16,49% | ₹323,90 | ₹344,00 | ₹233,00 | 197,0K |
| 1 déc. 2024 | ₹323,00 | +10 153,97% | ₹352,60 | ₹352,60 | ₹310,00 | 5,4K |
| 1 nov. 2024 | ₹329,50 | -5,68% | ₹362,00 | ₹377,90 | ₹316,65 | 56,4K |
| 1 oct. 2024 | ₹349,35 | -5,57% | ₹365,70 | ₹375,00 | ₹296,25 | 204,6K |
| 1 sept. 2024 | ₹369,95 | +41,26% | ₹267,00 | ₹471,00 | ₹241,00 | 950,1K |
| 1 août 2024 | ₹261,90 | +9,15% | ₹240,90 | ₹279,00 | ₹209,10 | 849,4K |
| 1 juil. 2024 | ₹239,95 | -12,03% | ₹270,05 | ₹291,00 | ₹220,10 | 243,4K |
| 1 juin 2024 | ₹272,75 | -4,77% | ₹290,00 | ₹299,00 | ₹258,30 | 130,7K |
| 1 mai 2024 | ₹286,40 | -0,07% | ₹292,50 | ₹341,40 | ₹275,10 | 396,9K |
| 1 avr. 2024 | ₹286,60 | +30,57% | ₹215,15 | ₹298,40 | ₹200,00 | 193,2K |
| 1 mars 2024 | ₹219,50 | -4,32% | ₹224,85 | ₹229,90 | ₹201,15 | 150,4K |
| 1 févr. 2024 | ₹229,40 | -2,34% | ₹230,00 | ₹263,95 | ₹205,00 | 177,4K |
| 1 janv. 2024 | ₹234,90 | +32,11% | ₹181,00 | ₹255,00 | ₹157,40 | 461,0K |
| 1 déc. 2023 | ₹177,80 | +43,16% | ₹127,00 | ₹181,30 | ₹118,95 | 931,1K |
| 1 nov. 2023 | ₹124,20 | -17,03% | ₹154,95 | ₹159,70 | ₹99,55 | 687,6K |
| 1 oct. 2023 | ₹149,70 | +7,70% | ₹144,00 | ₹168,50 | ₹133,15 | 109,7K |
| 1 sept. 2023 | ₹139,00 | +2,17% | ₹139,95 | ₹149,90 | ₹125,00 | 97,1K |
| 1 août 2023 | ₹136,05 | -8,60% | ₹155,95 | ₹155,95 | ₹130,05 | 67,0K |
| 1 juil. 2023 | ₹148,85 | -6,88% | ₹183,60 | ₹183,60 | ₹144,50 | 74,1K |
| 1 juin 2023 | ₹159,85 | +2,86% | ₹158,70 | ₹169,90 | ₹140,20 | 77,1K |
| 1 mai 2023 | ₹155,40 | -7,28% | ₹177,00 | ₹177,00 | ₹140,80 | 104,1K |
| 1 avr. 2023 | ₹167,60 | +27,31% | ₹138,30 | ₹179,00 | ₹119,90 | 362,7K |
| 1 mars 2023 | ₹131,65 | +9,16% | ₹127,90 | ₹153,80 | ₹112,40 | 454,3K |
| 1 févr. 2023 | ₹120,60 | -21,71% | ₹159,70 | ₹159,70 | ₹112,95 | 107,0K |
| 1 janv. 2023 | ₹154,05 | -1,63% | ₹162,80 | ₹184,00 | ₹149,50 | 138,2K |
| 1 déc. 2022 | ₹156,60 | -5,75% | ₹169,90 | ₹202,55 | ₹149,00 | 141,6K |
| 1 nov. 2022 | ₹166,15 | -30,57% | ₹249,40 | ₹249,40 | ₹158,50 | 131,6K |
| 1 oct. 2022 | ₹239,30 | +1,01% | ₹246,70 | ₹272,50 | ₹217,80 | 110,2K |
| 1 sept. 2022 | ₹236,90 | -8,11% | ₹260,00 | ₹294,80 | ₹214,10 | 425,7K |
| 1 août 2022 | ₹257,80 | +80,98% | ₹147,65 | ₹257,80 | ₹133,05 | 365,8K |
| 1 juil. 2022 | ₹142,45 | -6,13% | ₹157,75 | ₹157,75 | ₹131,70 | 94,2K |
| 1 juin 2022 | ₹151,75 | -9,02% | ₹170,00 | ₹175,00 | ₹129,40 | 276,5K |
| 1 mai 2022 | ₹166,80 | +16,16% | ₹149,90 | ₹174,15 | ₹122,70 | 385,4K |
| 1 avr. 2022 | ₹143,60 | +8,38% | ₹132,00 | ₹186,95 | ₹116,00 | 627,3K |
| 1 mars 2022 | ₹132,50 | +63,88% | ₹81,00 | ₹140,35 | ₹76,45 | 390,7K |
| 1 févr. 2022 | ₹80,85 | -21,35% | ₹104,00 | ₹113,60 | ₹73,45 | 339,9K |
| 1 janv. 2022 | ₹102,80 | +21,23% | ₹84,65 | ₹132,30 | ₹78,85 | 508,8K |
| 1 déc. 2021 | ₹84,80 | -14,26% | ₹95,20 | ₹104,75 | ₹72,85 | 287,2K |
| 1 nov. 2021 | ₹98,90 | +52,74% | ₹64,50 | ₹108,60 | ₹60,50 | 378,5K |
| 1 oct. 2021 | ₹64,75 | +4,77% | ₹63,80 | ₹86,75 | ₹62,00 | 240,6K |
| 1 sept. 2021 | ₹61,80 | -26,03% | ₹84,00 | ₹91,75 | ₹54,85 | 186,5K |
| 1 août 2021 | ₹83,55 | +11,33% | ₹71,30 | ₹99,50 | ₹71,30 | 357,4K |
| 1 juil. 2021 | ₹75,05 | +96,21% | ₹40,15 | ₹91,60 | ₹40,15 | 371,2K |
| 1 juin 2021 | ₹38,25 | +82,14% | ₹20,60 | ₹38,25 | ₹20,20 | 118,0K |
| Date | Clôture | Variation % | Dividends | Total Return % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | ₹160,00 | +1,33% | - | +1,33% | ₹162,50 | ₹174,00 | ₹122,15 | 2,1M |
| 2025 | ₹157,90 | -51,11% | - | -51,11% | ₹323,90 | ₹344,00 | ₹145,40 | 2,9M |
| 2024 | ₹323,00 | +81,66% | - | +81,66% | ₹181,00 | ₹471,00 | ₹157,40 | 3,8M |
| 2023 | ₹177,80 | +13,54% | - | +13,54% | ₹162,80 | ₹184,00 | ₹99,55 | 3,2M |
| 2022 | ₹156,60 | +84,67% | - | +84,67% | ₹84,65 | ₹294,80 | ₹73,45 | 3,8M |
| 2021 | ₹84,80 | +1 233,33% | - | +1 233,33% | ₹6,67 | ₹108,60 | ₹6,67 | 2,1M |
| 2020 | ₹6,36 | +6,00% | - | +6,00% | ₹6,00 | ₹8,73 | ₹3,91 | 325,7K |
| 2019 | ₹6,00 | -25,56% | - | -25,56% | ₹8,06 | ₹9,36 | ₹6,00 | 29,6K |
| 2018 | ₹8,06 | +10,41% | - | +10,41% | ₹7,30 | ₹10,00 | ₹6,87 | 36,8K |
| 2017 | ₹7,30 | +108,57% | - | +108,57% | ₹3,50 | ₹9,39 | ₹3,49 | 106,1K |
| 2016 | ₹3,50 | -0,85% | - | -0,85% | ₹3,70 | ₹6,30 | ₹3,25 | 72,9K |
| 2015 | ₹3,53 | -22,25% | - | -22,25% | ₹4,54 | ₹6,51 | ₹2,61 | 49,6K |
| 2014 | ₹4,54 | -81,47% | - | -81,47% | ₹24,50 | ₹24,50 | ₹3,64 | 1,7M |
| 2013 | ₹24,50 | +76,26% | - | +76,26% | ₹14,00 | ₹27,50 | ₹13,78 | 19,5K |
| 2012 | ₹13,90 | +43,89% | - | +43,89% | ₹9,66 | ₹26,90 | ₹8,30 | 294,1K |
| 2011 | ₹9,66 | -56,19% | - | -56,19% | ₹21,50 | ₹26,25 | ₹8,36 | 13,7K |
| 2010 | ₹22,05 | +172,90% | - | +172,90% | ₹8,08 | ₹23,70 | ₹5,16 | 350,9K |
| 2009 | ₹8,08 | -19,04% | - | -19,04% | ₹9,98 | ₹15,15 | ₹5,63 | 136,6K |
| 2008 | ₹9,98 | +49,40% | - | +49,40% | ₹7,01 | ₹13,73 | ₹2,60 | 151,1K |
| 2007 | ₹6,68 | +12,46% | - | +12,46% | ₹5,94 | ₹7,07 | ₹3,01 | 156,6K |
| 2006 | ₹5,94 | -0,83% | - | -0,83% | ₹5,99 | ₹8,36 | ₹2,11 | 480,7K |
| 2005 | ₹5,99 | +49,75% | - | +49,75% | ₹4,00 | ₹14,60 | ₹3,10 | 704,4K |
| 2004 | ₹4,00 | 0,00% | - | 0,00% | ₹1,75 | ₹4,00 | ₹1,75 | 700 |
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!
Comment Available Finance a performé Par rapport au marché et au secteur
Stock (...):
Chargement...
Market (...):
Chargement...
Sector (...):
Chargement...
Available Finance Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Available Finance
AVAILFC
|
1,59B Small-cap | -0,28 % | 2,28 % | 15,68 % | 2,95 % | 0,86 % | -24,71 % | 4,61 % | 633,94 % | 2 501,63 % | 614,29 % | 3 471,43 % |
|
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 % |
|
Tourism Finance
TFCILTD
|
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 % |
|
Northern Arc Capital
NORTHARC
|
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
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 % |
|
Paisalo Digital
PAISALO
|
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 % |
Calculez vos rendements d'investissement Available Finance
Analyse de performance d'investissement à long terme
Available Finance stock price in May 2016 was ₹6,15, A ₹1 000,00 lump sum investment in Available Finance made 10 years ago would be worth approximately ₹25 252,03 today, representing a exceptional return of 2 425,20 %. This translates to an annualized return (CAGR) of 38,07 %.
Scénario d'investissement 10 années (May 2016 - Jun 2026)
Investissement Initial
₹1 000,00
Valeur Actuelle
₹25 252,03
Rendement annuel (TCAC)
38,07 %
Actions détenues
Répartition de l'investissement
Comparaison de valeur
Avertissement : Ce calculateur est à des fins d'information uniquement et ne tient pas compte des taxes, frais ou autres coûts associés à l'investissement. Les performances passées ne garantissent pas les résultats futurs.
Questions fréquemment posées
- Comment l'action Available Finance (AVAILFC) a-t-elle performé durant les 12 derniers mois ?
Au cours des 12 derniers mois, Available Finance a délivré un rendement total de -24,7%.
- Plus haut 52 semaines a atteint 216,95 INR le N/A.
- Plus bas 52 semaines a touché 122,15 INR le N/A.
- Prix actuel se négocie à 155,30 INR en date du June 4, 2026.
- Quel est le rendement total de l'action Available Finance (AVAILFC) sur les 5 dernières années ?
Au cours des 5 dernières années, investir 10 000,00 INR dans Available Finance (availfc) aurait grandi à approximativement 73 394,00 INR en date du June 4, 2026, représentant un rendement total de 633,9%.
Cela représente un taux de croissance annuel composé (TCAC) de 49,0% sur la période de 5 ans.
- Comment le rendement annualisé sur 10 ans de l'action Available Finance se compare-t-il au secteur Financial Services ?
Available Finance (availfc) a délivré un rendement annualisé de 38,5% au cours des 10 dernières années.
Pour illustrer : 10 000,00 INR investi dans Available Finance aurait grandi à 260 163,00 INR sur cette période de 10 ans.
Cette performance devrait être comparée à d'autres entreprises du secteur Financial Services pour comprendre la performance relative.
- Quelle a été historiquement la meilleure année de performance pour Available Finance ?
Available Finance (availfc) a atteint sa performance la plus forte sur la période 10 ans, délivrant un rendement total de 2 501,6%.
- Quelle est la plus longue période de croissance annuelle consécutive que Available Finance a historiquement atteinte ?
Available Finance (availfc) montre la performance suivante sur différentes périodes :
Rendements positifs : 3 years (+4,6%), 5 years (+633,9%), 10 years (+2 501,6%)
Rendements négatifs : 12 months (-24,7%)
Cela représente forte cohérence dans la livraison de rendements positifs sur différents horizons temporels.
Pour plus de questions courantes sur nos données, veuillez visiter notre page À propos des données.
Les données sont fournies à des fins d'information uniquement. Devyara ne garantit pas l'exactitude des données affichées.