Available Finance share price history

BSE: 531310FinanceSmall Cap

Available Finance Ltd. · Face value ₹10 · Listed Dec 1995

₹138.90₹5.10 (3.81%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹133.80.

30 Oct: open ₹133.50, high ₹139.85, low ₹131.00

52-week range of traded prices to 30 Oct 2026

₹122.15Low, 30 Mar 2026₹174.00High, 3 Nov 2025

Market cap: ₹142 Cr2,602nd largest listed
P/E: 0.96
P/B: 0.11
Dividend yield: Nonein the last 12 months
ROE: 11.7%
ROCE: 0.0%
Debt to equity: 0.00
Volume, BSE: 4,532

Available Finance share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on BSE

Available Finance's share price is on record from 2 Jan 2007, when it closed at ₹6.23, to 30 Oct 2026. Its highest close was ₹442.55 on 20 Sep 2024 and its lowest ₹2.60 on 4 Jul 2008. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	138.90	−12.0%	162.60	124.95	162.50	178.00	122.15	25,62,487
2025BSE close	157.90	−51.1%	338.50	147.80	323.90	344.00	145.40	28,52,207
2024BSE close	323.00	+81.7%	442.55	161.30	181.00	471.00	157.40	40,04,404
2023BSE close	177.80	+13.5%	178.05	105.00	162.80	184.00	99.55	32,16,447
2022BSE close	156.60	+84.7%	281.75	77.30	84.65	294.80	73.45	37,97,634
2021BSE close	84.80	+1,233.3%	103.45	6.67	6.67	108.60	6.67	20,93,477
2020BSE close	6.36	+6.0%	8.33	3.91	6.00	8.73	3.91	3,25,663
2019BSE close	6.00	−25.6%	9.36	6.00	8.05	9.36	6.00	32,101
2018BSE close	8.06	+10.4%	9.64	6.87	7.66	10.00	6.87	36,874
2017BSE close	7.30	+108.6%	9.39	3.49	3.50	9.39	3.49	1,06,062
2016BSE close	3.50	−0.8%	6.30	3.32	3.70	6.30	3.25	72,933
2015BSE close	3.53	−22.2%	6.51	2.61	4.54	6.51	2.61	67,005
2014BSE close	4.54	−81.5%	23.30	3.80	23.30	23.30	3.64	16,84,878
2013BSE close	24.50	+76.3%	27.50	14.50	14.00	27.50	13.78	19,540
2012BSE close	13.90	+43.9%	26.10	8.73	9.18	26.90	8.30	2,97,016
2011BSE close	9.66	−56.2%	25.00	8.79	21.50	26.25	8.36	14,623
2010BSE close	22.05	+172.9%	23.70	5.43	8.45	23.70	5.16	3,02,063
2009BSE close	8.08	−19.0%	14.31	5.91	9.49	15.15	5.63	88,501
2008BSE close	9.98	+49.4%	13.09	2.60	7.01	13.73	2.60	84,479
2007BSE close	6.68	–	6.82	3.15	6.23	7.07	3.01	62,252

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2020 is from its first session, 10 Jul 2020. 2017 is from its first session, 18 Jan 2017. 2014 is from its first session, 17 Feb 2014. 2009 is from its first session, 22 Jan 2009. The close is the year's last trade for 2019 (20 Nov 2019), 2017 (6 Dec 2017), 2016 (21 Nov 2016) and 2013 (9 Oct 2013).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so farBSE close	138.90	−0.2%	131.50	140.75	126.20	43,535
Sep 2026BSE close	139.20	−5.6%	146.65	152.00	133.55	72,211
Aug 2026BSE close	147.45	+4.3%	139.00	158.40	132.00	2,14,912
Jul 2026BSE close	141.35	−6.9%	155.00	156.90	139.95	81,321
Jun 2026BSE close	151.85	−5.0%	160.60	162.50	150.10	72,806
May 2026	159.92	+4.5%	150.05	164.40	145.05	76,484
Apr 2026BSE close	153.10	+22.5%	125.25	178.00	125.15	1,04,625
Mar 2026BSE close	124.95	−11.9%	136.50	152.00	122.15	15,01,306
Feb 2026BSE close	141.85	−4.4%	148.00	169.40	135.10	2,29,469
Jan 2026BSE close	148.35	−6.0%	162.50	174.00	140.00	1,65,818
Dec 2025BSE close	157.90	+1.0%	157.90	163.45	145.40	1,53,479
Nov 2025BSE close	156.30	−3.6%	174.00	174.00	150.15	1,22,983
Oct 2025BSE close	162.20	+4.2%	155.70	168.90	150.15	1,90,152
Sep 2025BSE close	155.70	−1.4%	159.95	176.85	154.90	1,68,347
Aug 2025BSE close	157.85	−11.6%	183.00	183.00	156.00	1,53,920
Jul 2025BSE close	178.55	−10.5%	202.70	202.95	169.30	1,82,658
Jun 2025BSE close	199.50	−6.1%	216.75	221.00	192.00	7,29,770
May 2025BSE close	212.50	+3.5%	206.00	243.90	187.00	4,60,987
Apr 2025BSE close	205.25	+1.8%	203.90	248.35	179.00	1,52,829
Mar 2025BSE close	201.65	+0.4%	237.70	237.70	190.00	1,61,695
Feb 2025BSE close	200.90	−25.5%	269.95	283.90	191.00	1,78,398
Jan 2025BSE close	269.75	−16.5%	323.90	344.00	233.00	1,96,989
Dec 2024BSE close	323.00	−2.0%	331.00	378.15	310.00	1,43,890
Nov 2024BSE close	329.50	−5.7%	362.00	377.90	316.65	56,351
Oct 2024BSE close	349.35	−5.6%	365.70	375.00	296.25	2,04,622
Sep 2024BSE close	369.95	+41.3%	267.00	471.00	241.00	9,50,083
Aug 2024BSE close	261.90	+9.1%	240.90	279.00	209.10	8,49,415
Jul 2024BSE close	239.95	−12.0%	270.05	291.00	220.10	2,43,396
Jun 2024BSE close	272.75	−4.8%	290.00	299.00	258.30	1,30,658
May 2024BSE close	286.40	−0.1%	292.50	341.40	275.10	3,96,944
Apr 2024BSE close	286.60	+30.6%	215.15	298.40	200.00	1,93,162
Mar 2024BSE close	219.50	−4.3%	224.85	229.90	201.15	1,50,658
Feb 2024BSE close	229.40	−2.3%	230.00	263.95	205.00	1,77,448
Jan 2024BSE close	234.90	+32.1%	181.00	255.00	157.40	5,07,777
Dec 2023BSE close	177.80	+43.2%	127.00	181.30	118.95	9,31,063
Nov 2023BSE close	124.20	−17.0%	154.95	159.70	99.55	6,89,971
Oct 2023BSE close	149.70	+7.7%	144.00	168.50	133.15	1,09,659
Sep 2023BSE close	139.00	+2.2%	139.95	149.90	125.00	97,142
Aug 2023BSE close	136.05	−8.6%	155.95	155.95	130.05	67,016
Jul 2023BSE close	148.85	−6.9%	183.60	183.60	144.50	74,084
Jun 2023BSE close	159.85	+2.9%	158.70	169.90	140.20	81,305
May 2023BSE close	155.40	−7.3%	177.00	177.00	140.80	1,04,116
Apr 2023BSE close	167.60	+27.3%	138.30	179.00	119.90	3,62,665
Mar 2023BSE close	131.65	+9.2%	127.90	153.80	112.40	4,54,294
Feb 2023BSE close	120.60	−21.7%	159.70	159.70	112.95	1,06,962
Jan 2023BSE close	154.05	−1.6%	162.80	184.00	149.50	1,38,170
Dec 2022BSE close	156.60	−5.7%	169.90	202.55	149.00	1,41,606
Nov 2022BSE close	166.15	−30.6%	249.40	249.40	158.50	1,31,647
Oct 2022BSE close	239.30	+1.0%	246.70	272.50	217.80	1,10,155
Sep 2022BSE close	236.90	−8.1%	260.00	294.80	214.10	4,25,678
Aug 2022BSE close	257.80	+81.0%	147.65	257.80	133.05	3,65,783
Jul 2022BSE close	142.45	−6.1%	157.75	157.75	131.70	94,245
Jun 2022BSE close	151.75	−9.0%	170.00	175.00	129.40	2,76,522
May 2022BSE close	166.80	+16.2%	149.90	174.15	122.70	3,85,383
Apr 2022BSE close	143.60	+8.4%	132.00	186.95	116.00	6,27,264
Mar 2022BSE close	132.50	+63.9%	81.00	140.35	76.45	3,90,662
Feb 2022BSE close	80.85	−21.4%	104.00	113.60	73.45	3,39,853
Jan 2022BSE close	102.80	+21.2%	84.65	132.30	78.85	5,08,836
Dec 2021BSE close	84.80	−14.3%	95.20	104.75	72.85	2,87,195
Nov 2021BSE close	98.90	+52.7%	64.50	108.60	60.50	3,78,453
Oct 2021BSE close	64.75	+4.8%	63.80	86.75	62.00	2,40,638
Sep 2021BSE close	61.80	−26.0%	84.00	91.75	54.85	1,86,494
Aug 2021BSE close	83.55	+11.3%	71.30	99.50	71.30	3,57,398
Jul 2021BSE close	75.05	+96.2%	40.15	91.60	40.15	3,71,210
Jun 2021BSE close	38.25	+82.1%	20.60	38.25	20.20	1,17,985
May 2021BSE close	21.00	+19.7%	18.40	25.30	18.40	22,929
Apr 2021BSE close	17.54	+37.6%	12.50	17.54	12.18	14,906
Mar 2021BSE close	12.75	−15.8%	15.45	15.75	12.75	20,613
Feb 2021BSE close	15.15	+21.1%	12.51	15.15	11.77	47,637
Jan 2021BSE close	12.51	+96.7%	6.67	12.51	6.67	48,019
Dec 2020BSE close	6.36	+45.5%	4.45	6.36	4.45	3,07,668
Nov 2020BSE close	4.37	+9.8%	3.91	4.37	3.91	11
Oct 2020BSE close	3.98	−26.8%	5.17	5.17	3.98	13
Sep 2020BSE close	5.44	−31.2%	8.20	8.66	5.44	10,399
Aug 2020BSE close	7.91	+32.9%	6.24	8.73	6.24	1,821
Jul 2020BSE close	5.95	−0.8%	6.00	6.00	5.15	5,751
Nov 2019BSE close	6.00	−15.5%	6.75	6.75	6.00	4,470
Oct 2019BSE close	7.10	−5.3%	7.87	8.26	7.10	2,049
Sep 2019BSE close	7.50	−6.3%	7.60	7.98	7.22	11,581
Aug 2019BSE close	8.00	−4.6%	8.80	8.80	8.00	4,322
Mar 2019BSE close	8.39	+4.9%	8.40	8.83	8.01	3,051
Feb 2019BSE close	8.00	−5.9%	8.92	8.92	8.00	640
Jan 2019BSE close	8.50	+5.5%	8.05	9.36	8.05	5,988
Dec 2018BSE close	8.06	+0.8%	7.70	8.48	7.40	3,150
Nov 2018BSE close	8.00	+14.3%	7.00	8.00	7.00	1,180
Sep 2018BSE close	7.00	+1.9%	7.00	7.00	7.00	20
Jun 2018BSE close	6.87	−5.0%	6.87	6.87	6.87	800
May 2018BSE close	7.23	−1.6%	6.99	7.23	6.99	48
Apr 2018BSE close	7.35	−9.6%	7.73	7.73	7.35	235
Mar 2018BSE close	8.13	0.0%	8.13	8.13	8.13	310
Feb 2018BSE close	8.13	−7.0%	8.99	8.99	7.75	7,044
Jan 2018BSE close	8.74	+19.7%	7.66	10.00	7.05	24,087
Dec 2017BSE close	7.30	−4.7%	7.30	7.30	7.30	14
Nov 2017BSE close	7.66	+0.8%	7.60	7.66	7.30	3,535
Oct 2017BSE close	7.60	−11.1%	8.75	8.75	7.35	7,040
Sep 2017BSE close	8.55	+11.3%	8.06	9.39	8.06	7,900
Aug 2017BSE close	7.68	+4.9%	7.68	7.68	7.68	50
Jul 2017BSE close	7.32	+4.7%	6.65	7.32	6.65	165
Jun 2017BSE close	6.99	−14.1%	7.98	7.98	6.99	325
May 2017BSE close	8.14	−1.3%	8.41	8.41	8.14	20,362
Apr 2017BSE close	8.25	+60.8%	5.38	8.41	5.36	14,748
Mar 2017BSE close	5.13	+40.2%	3.84	5.13	3.84	1,723
Feb 2017BSE close	3.66	−0.3%	3.49	3.66	3.49	48,050
Jan 2017BSE close	3.67	+4.9%	3.50	3.67	3.50	2,150
Nov 2016BSE close	3.50	0.0%	3.50	3.50	3.50	50
Oct 2016BSE close	3.50	−9.8%	4.06	4.25	3.25	46,452
Sep 2016BSE close	3.88	−16.6%	4.50	4.50	3.70	15,100
Aug 2016BSE close	4.65	+3.3%	4.30	4.85	4.30	8,584
Jul 2016BSE close	4.50	−26.8%	5.85	5.85	4.50	500
May 2016BSE close	6.15	+5.5%	6.12	6.30	6.12	130
Apr 2016BSE close	5.83	−0.3%	6.14	6.14	5.83	560
Feb 2016BSE close	5.85	+27.7%	4.80	5.85	4.80	902
Jan 2016BSE close	4.58	+29.7%	3.70	4.58	3.70	655
Dec 2015BSE close	3.53	+29.8%	2.61	3.53	2.61	2,706
Oct 2015BSE close	2.72	−13.7%	3.00	3.00	2.72	451
Sep 2015BSE close	3.15	0.0%	3.15	3.15	3.15	15
Aug 2015BSE close	3.15	0.0%	3.00	3.15	3.00	429
Jul 2015BSE close	3.15	−7.4%	3.57	3.57	3.15	42,299
Jun 2015BSE close	3.40	−4.8%	3.40	3.40	3.40	1,000
Apr 2015BSE close	3.57	−17.9%	4.14	4.34	3.57	1,800
Mar 2015BSE close	4.35	−29.6%	5.88	6.51	4.35	1,260
Feb 2015BSE close	6.18	+29.8%	4.60	6.18	4.40	16,970
Jan 2015BSE close	4.76	+4.8%	4.54	4.76	4.54	75
Dec 2014BSE close	4.54	−27.4%	6.56	6.56	4.47	3,59,257
Nov 2014BSE close	6.25	+37.4%	4.77	6.25	4.15	5,912
Oct 2014BSE close	4.55	+18.8%	4.02	5.38	3.64	65,136
Sep 2014BSE close	3.83	−42.0%	6.28	6.90	3.76	8,44,071
Aug 2014BSE close	6.60	−26.9%	9.04	10.44	6.60	2,18,900
Jul 2014BSE close	9.03	+2.4%	8.90	9.03	8.33	1,84,879
Jun 2014BSE close	8.82	−27.1%	12.70	12.70	8.82	6,095
May 2014BSE close	12.10	−39.3%	19.00	19.00	12.10	124
Apr 2014BSE close	19.95	−5.2%	21.00	21.00	19.95	2
Mar 2014BSE close	21.05	−9.7%	22.15	22.15	21.05	2
Feb 2014BSE close	23.30	−4.9%	23.30	23.30	23.30	500
Oct 2013BSE close	24.50	−4.9%	24.50	24.50	24.50	345
Mar 2013BSE close	25.75	+3.0%	25.00	27.50	24.85	6,100
Feb 2013BSE close	25.00	+24.7%	19.05	25.00	19.05	9,603
Jan 2013BSE close	20.05	+44.2%	14.00	20.05	13.78	3,492
Dec 2012BSE close	13.90	−23.2%	18.10	18.10	12.70	1,907
Nov 2012BSE close	18.10	−4.7%	19.00	19.00	18.10	352
Oct 2012BSE close	19.00	−1.8%	20.30	20.30	19.00	56
Sep 2012BSE close	19.35	−25.9%	24.80	24.80	19.35	2,601
Aug 2012BSE close	26.10	+3.6%	26.10	26.10	26.10	50
Jul 2012BSE close	25.20	+6.1%	23.80	25.20	23.75	1,060
Jun 2012BSE close	23.75	+30.4%	19.10	23.75	19.10	19,725
May 2012BSE close	18.21	+21.4%	15.75	18.21	15.75	415
Apr 2012BSE close	15.00	+0.3%	14.21	15.06	14.21	1,292
Mar 2012BSE close	14.95	−23.2%	20.40	26.90	14.95	2,59,388
Feb 2012BSE close	19.47	+34.1%	15.24	20.47	15.24	8,395
Jan 2012BSE close	14.52	+50.3%	9.18	14.52	8.30	1,775
Dec 2011BSE close	9.66	−19.5%	11.45	13.17	8.36	665
Nov 2011BSE close	12.00	−47.0%	21.55	21.55	12.00	457
Oct 2011BSE close	22.65	+3.0%	23.00	26.25	22.65	1,404
Sep 2011BSE close	22.00	−3.1%	23.20	23.20	19.70	4,731
Aug 2011BSE close	22.70	+16.7%	18.50	22.70	18.30	84
Jul 2011BSE close	19.45	−13.2%	22.40	22.40	18.75	272
May 2011BSE close	22.40	−2.6%	21.90	23.65	21.70	401
Apr 2011BSE close	23.00	+15.9%	20.70	24.40	20.70	2,138
Mar 2011BSE close	19.85	−8.5%	21.50	21.50	19.35	3,401
Feb 2011BSE close	21.70	+3.8%	19.90	21.70	19.90	284
Jan 2011BSE close	20.90	−5.2%	21.50	23.00	20.00	786
Dec 2010BSE close	22.05	+0.7%	22.50	23.70	20.95	2,038
Nov 2010BSE close	21.90	+23.4%	18.00	23.70	16.50	16,298
Oct 2010BSE close	17.75	+0.6%	17.95	18.05	16.05	12,350
Sep 2010BSE close	17.65	−3.7%	17.45	19.20	15.05	8,589
Aug 2010BSE close	18.33	+31.3%	13.96	19.44	11.25	37,182
Jul 2010BSE close	13.96	−5.1%	15.44	19.85	12.31	70,959
Jun 2010BSE close	14.71	+80.9%	8.53	14.71	8.53	21,545
May 2010BSE close	8.13	−3.7%	8.02	10.41	7.62	48,087
Apr 2010BSE close	8.44	+38.1%	6.41	10.16	6.41	30,794
Mar 2010BSE close	6.11	+7.8%	5.43	7.06	5.16	13,239
Feb 2010BSE close	5.67	−26.0%	7.66	7.66	5.30	5,336
Jan 2010BSE close	7.66	−5.2%	8.45	9.87	7.66	35,646
Dec 2009BSE close	8.08	−18.3%	9.40	9.86	8.08	456
Nov 2009BSE close	9.89	+38.5%	7.45	9.89	7.45	375
Oct 2009BSE close	7.14	−27.1%	9.31	9.31	6.47	3,175
Sep 2009BSE close	9.79	−11.6%	10.93	10.93	9.39	2,013
Aug 2009BSE close	11.07	+70.0%	7.50	12.20	7.50	10,320
Jul 2009BSE close	6.51	−31.3%	9.01	9.41	5.63	61,911
Jun 2009BSE close	9.48	−22.9%	11.68	12.26	9.48	9,466
May 2009BSE close	12.29	−14.1%	15.02	15.02	12.29	325
Apr 2009BSE close	14.31	+9.8%	12.38	14.31	12.38	120
Mar 2009BSE close	13.03	+38.3%	9.89	15.15	9.87	220
Feb 2009BSE close	9.42	+4.4%	8.57	9.94	8.57	20
Jan 2009BSE close	9.02	−9.6%	9.49	9.49	9.02	100
Dec 2008BSE close	9.98	+3.5%	9.16	10.99	8.71	3,126
Nov 2008BSE close	9.64	−26.4%	13.73	13.73	9.64	2,923
Oct 2008BSE close	13.09	+133.3%	5.89	13.16	5.88	1,659
Sep 2008BSE close	5.61	+54.5%	3.81	5.61	3.81	2,348
Aug 2008BSE close	3.63	+21.0%	3.15	3.63	3.15	49,250
Jul 2008BSE close	3.00	−4.2%	2.99	3.00	2.60	3,191
Jun 2008BSE close	3.13	−57.3%	7.33	7.33	3.13	1,676
May 2008BSE close	7.33	−18.6%	8.56	8.56	7.33	3,135
Apr 2008BSE close	9.00	+10.0%	8.58	9.00	8.58	101
Mar 2008BSE close	8.18	−25.2%	10.39	10.99	8.18	271
Feb 2008BSE close	10.93	−12.1%	13.05	13.05	10.93	197
Jan 2008BSE close	12.43	+86.1%	7.01	13.08	6.35	16,602
Dec 2007BSE close	6.68	+10.0%	6.37	6.68	6.37	1,500
Nov 2007BSE close	6.07	+21.4%	4.76	6.72	4.76	12,564
Oct 2007BSE close	5.00	−4.8%	5.50	5.70	5.00	1,875
Sep 2007BSE close	5.25	+0.2%	5.00	5.25	4.55	1,175
Aug 2007BSE close	5.24	−10.7%	6.14	7.07	5.24	4,791
Jul 2007BSE close	5.87	+1.2%	5.25	5.87	4.77	3,835
Jun 2007BSE close	5.80	+53.4%	4.53	6.69	3.01	9,167
May 2007BSE close	3.78	−21.3%	4.33	4.76	3.15	3,423
Apr 2007BSE close	4.80	+7.6%	4.90	5.39	4.01	5,990
Mar 2007BSE close	4.46	+3.7%	4.10	5.44	4.10	5,781
Feb 2007BSE close	4.30	−7.7%	4.43	4.67	4.23	5,200
Jan 2007BSE close	4.66	–	6.23	6.82	4.66	6,951

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
30 Oct 2026	133.50	139.85	131.00	138.90	135.01	4,532
29 Oct 2026	131.00	134.80	128.70	133.80	133.28	1,238
28 Oct 2026	134.50	134.50	128.55	131.00	131.59	760
27 Oct 2026	129.00	131.65	128.20	131.55	129.62	5,374
26 Oct 2026	129.60	131.90	126.25	127.15	128.84	1,575
23 Oct 2026	128.15	130.00	126.20	127.50	128.27	3,171
22 Oct 2026	132.00	133.90	129.10	130.20	130.15	1,063
21 Oct 2026	137.95	137.95	130.00	131.95	130.85	5,145
19 Oct 2026	135.95	135.95	130.60	132.50	132.54	579
16 Oct 2026	135.00	135.20	133.25	133.25	133.51	3,360
15 Oct 2026	133.00	136.45	133.00	135.65	135.79	638
14 Oct 2026	135.60	138.00	132.00	133.50	134.21	1,647
13 Oct 2026	130.10	137.40	130.10	135.60	134.51	577
12 Oct 2026	133.05	137.95	133.05	134.00	134.71	1,092
9 Oct 2026	134.45	139.45	133.30	133.50	134.04	1,912
8 Oct 2026	136.60	136.60	133.05	133.90	134.22	1,408
7 Oct 2026	136.00	140.00	136.00	136.30	137.87	2,375
6 Oct 2026	140.00	140.75	137.00	139.00	139.01	1,301
5 Oct 2026	138.90	138.90	136.00	138.85	137.79	1,171
1 Oct 2026	131.50	139.00	131.50	134.10	134.87	4,617
30 Sep 2026	138.00	140.95	136.10	139.20	138.79	2,311
29 Sep 2026	137.30	139.75	137.10	138.75	138.88	1,096

Prices in ₹ per share as traded, not adjusted.