Aadhar Housing Finance Ltd AADHARHFC
NSE · India · Finance
INR 448.40+12.40 (+2.84%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 436.00 | +0.81% | INR 432.50 | INR 438.00 | INR 427.55 | 338.64K |
| 2026-09-29 | INR 432.50 | -1.02% | INR 435.10 | INR 443.95 | INR 427.30 | 376.34K |
| 2026-09-28 | INR 436.95 | -1.70% | INR 439.15 | INR 442.25 | INR 435.05 | 161.83K |
| 2026-09-25 | INR 444.50 | -0.49% | INR 446.55 | INR 450.60 | INR 441.30 | 440.47K |
| 2026-09-24 | INR 446.70 | -1.73% | INR 454.20 | INR 454.20 | INR 444.30 | 183.12K |
| 2026-09-23 | INR 454.55 | -0.72% | INR 457.80 | INR 462.40 | INR 451.00 | 222.63K |
| 2026-09-22 | INR 457.85 | -1.76% | INR 468.35 | INR 469.15 | INR 453.45 | 361.75K |
| 2026-09-21 | INR 466.05 | +0.95% | INR 461.00 | INR 470.25 | INR 460.30 | 141.53K |
| 2026-09-18 | INR 461.65 | -1.64% | INR 467.00 | INR 470.70 | INR 453.70 | 2.18M |
| 2026-09-17 | INR 469.35 | +2.32% | INR 455.20 | INR 470.50 | INR 455.20 | 221.61K |
| 2026-09-16 | INR 458.70 | +2.31% | INR 450.00 | INR 460.95 | INR 440.15 | 157.36K |
| 2026-09-15 | INR 448.35 | -1.85% | INR 457.00 | INR 460.20 | INR 444.50 | 231.53K |
| 2026-09-14 | INR 456.80 | 0.00% | INR 456.80 | INR 456.80 | INR 456.80 | 0 |
| 2026-09-11 | INR 456.80 | -1.28% | INR 460.50 | INR 460.75 | INR 452.00 | 197.99K |
| 2026-09-10 | INR 462.70 | -1.95% | INR 471.90 | INR 474.85 | INR 460.25 | 418.94K |
| 2026-09-09 | INR 471.90 | -1.62% | INR 479.65 | INR 481.65 | INR 470.05 | 230.83K |
| 2026-09-08 | INR 479.65 | +0.15% | INR 477.15 | INR 482.95 | INR 468.20 | 279.15K |
| 2026-09-07 | INR 478.95 | -0.95% | INR 483.50 | INR 485.00 | INR 471.00 | 270.76K |
| 2026-09-04 | INR 483.55 | +1.02% | INR 478.70 | INR 488.00 | INR 477.70 | 198.00K |
| 2026-09-03 | INR 478.65 | +0.68% | INR 479.00 | INR 480.60 | INR 471.00 | 273.01K |
| 2026-09-02 | INR 475.40 | -0.22% | INR 478.50 | INR 478.50 | INR 465.00 | 240.29K |
| 2026-09-01 | INR 476.45 | +1.78% | INR 468.10 | INR 479.50 | INR 463.80 | 289.61K |
| 2026-08-31 | INR 468.10 | -0.64% | INR 471.10 | INR 471.10 | INR 462.80 | 213.89K |
| 2026-08-28 | INR 471.10 | +1.14% | INR 463.20 | INR 472.45 | INR 463.20 | 121.78K |
| 2026-08-27 | INR 465.80 | -0.97% | INR 472.70 | INR 472.80 | INR 464.05 | 161.83K |
| 2026-08-26 | INR 470.35 | -0.98% | INR 481.15 | INR 481.15 | INR 469.05 | 197.28K |
| 2026-08-25 | INR 475.00 | +1.83% | INR 466.45 | INR 477.85 | INR 465.00 | 541.22K |
| 2026-08-24 | INR 466.45 | +0.84% | INR 462.90 | INR 470.00 | INR 459.30 | 275.70K |
| 2026-08-21 | INR 462.55 | -2.61% | INR 473.85 | INR 473.85 | INR 459.75 | 1.13M |
| 2026-08-20 | INR 474.95 | +0.12% | INR 474.95 | INR 479.80 | INR 472.50 | 137.92K |
| 2026-08-19 | INR 474.40 | -2.67% | INR 487.40 | INR 487.50 | INR 469.10 | 983.77K |
| 2026-08-18 | INR 487.40 | -0.05% | INR 487.65 | INR 493.85 | INR 482.00 | 286.98K |
| 2026-08-17 | INR 487.65 | -2.12% | INR 498.20 | INR 501.95 | INR 486.25 | 208.66K |
| 2026-08-14 | INR 498.20 | -0.99% | INR 499.40 | INR 503.10 | INR 497.00 | 159.62K |
| 2026-08-13 | INR 503.20 | +0.24% | INR 501.55 | INR 510.45 | INR 495.40 | 946.44K |
| 2026-08-12 | INR 502.00 | +0.09% | INR 498.20 | INR 506.00 | INR 496.10 | 240.32K |
| 2026-08-11 | INR 501.55 | -0.02% | INR 501.55 | INR 506.30 | INR 495.00 | 157.84K |
| 2026-08-10 | INR 501.65 | -0.94% | INR 503.90 | INR 508.00 | INR 496.40 | 148.31K |
| 2026-08-07 | INR 506.40 | -1.65% | INR 515.40 | INR 516.80 | INR 502.00 | 271.85K |
| 2026-08-06 | INR 514.90 | +1.92% | INR 506.35 | INR 517.80 | INR 499.00 | 380.69K |
| 2026-08-05 | INR 505.20 | +2.52% | INR 494.00 | INR 508.70 | INR 493.20 | 280.55K |
| 2026-08-04 | INR 492.80 | -2.25% | INR 504.10 | INR 504.15 | INR 491.15 | 155.57K |
| 2026-08-03 | INR 504.15 | +1.50% | INR 502.05 | INR 515.95 | INR 490.40 | 656.79K |
| 2026-07-31 | INR 496.70 | +1.21% | INR 495.00 | INR 504.00 | INR 492.05 | 224.74K |
| 2026-07-30 | INR 490.75 | -0.77% | INR 494.60 | INR 499.00 | INR 487.10 | 430.82K |
| 2026-07-29 | INR 494.55 | -0.66% | INR 497.90 | INR 503.00 | INR 492.50 | 304.81K |
| 2026-07-28 | INR 497.85 | -0.83% | INR 498.65 | INR 504.30 | INR 496.50 | 160.19K |
| 2026-07-27 | INR 502.00 | +1.41% | INR 500.00 | INR 507.60 | INR 497.30 | 223.21K |
| 2026-07-24 | INR 495.00 | -1.16% | INR 500.90 | INR 502.95 | INR 492.50 | 136.98K |
| 2026-07-23 | INR 500.80 | -1.85% | INR 509.95 | INR 510.25 | INR 497.05 | 169.66K |
| 2026-07-22 | INR 510.25 | -0.63% | INR 515.00 | INR 515.00 | INR 503.80 | 630.93K |
| 2026-07-21 | INR 513.50 | +0.58% | INR 510.40 | INR 517.35 | INR 505.60 | 320.56K |
| 2026-07-20 | INR 510.55 | -1.30% | INR 517.25 | INR 524.45 | INR 508.25 | 332.07K |
| 2026-07-17 | INR 517.25 | +0.45% | INR 515.75 | INR 519.65 | INR 508.80 | 195.33K |
| 2026-07-16 | INR 514.95 | +0.23% | INR 516.90 | INR 522.00 | INR 511.20 | 236.89K |
| 2026-07-15 | INR 513.75 | -1.00% | INR 519.00 | INR 521.95 | INR 512.00 | 240.74K |
| 2026-07-14 | INR 518.95 | -3.16% | INR 534.05 | INR 534.05 | INR 517.00 | 243.26K |
| 2026-07-13 | INR 535.90 | +0.25% | INR 530.00 | INR 545.20 | INR 525.35 | 464.02K |
| 2026-07-10 | INR 534.55 | +0.55% | INR 538.00 | INR 540.00 | INR 523.25 | 743.30K |
| 2026-07-09 | INR 531.60 | +1.22% | INR 528.00 | INR 536.55 | INR 523.40 | 207.91K |
| 2026-07-08 | INR 525.20 | -3.77% | INR 540.00 | INR 547.45 | INR 520.15 | 533.34K |
| 2026-07-07 | INR 545.80 | -1.92% | INR 554.00 | INR 554.00 | INR 540.25 | 388.70K |
| 2026-07-06 | INR 556.50 | +0.16% | INR 560.00 | INR 563.00 | INR 550.60 | 725.17K |
| 2026-07-03 | INR 555.60 | +3.71% | INR 539.90 | INR 558.80 | INR 533.85 | 1.52M |
| 2026-07-02 | INR 535.70 | +3.47% | INR 518.00 | INR 542.00 | INR 518.00 | 1.37M |
| 2026-07-01 | INR 517.75 | +0.42% | INR 514.60 | INR 520.00 | INR 502.20 | 646.21K |
| 2026-06-30 | INR 515.60 | -0.61% | INR 519.90 | INR 521.50 | INR 513.45 | 249.34K |
| 2026-06-29 | INR 518.75 | +0.05% | INR 518.50 | INR 525.90 | INR 515.00 | 555.46K |
| 2026-06-26 | INR 518.50 | 0.00% | INR 518.50 | INR 518.50 | INR 518.50 | 0 |
| 2026-06-25 | INR 518.50 | +2.41% | INR 508.20 | INR 542.00 | INR 508.20 | 2.80M |
| 2026-06-24 | INR 506.30 | +2.20% | INR 490.50 | INR 512.00 | INR 489.00 | 403.26K |
| 2026-06-23 | INR 495.40 | +0.02% | INR 498.00 | INR 502.15 | INR 493.60 | 190.86K |
| 2026-06-22 | INR 495.30 | -3.84% | INR 516.00 | INR 518.85 | INR 493.00 | 451.98K |
| 2026-06-19 | INR 515.10 | +5.89% | INR 486.45 | INR 524.50 | INR 482.05 | 3.19M |
| 2026-06-18 | INR 486.45 | -0.30% | INR 487.90 | INR 490.10 | INR 481.75 | 273.53K |
| 2026-06-17 | INR 487.90 | +0.60% | INR 485.00 | INR 489.80 | INR 482.70 | 178.30K |
| 2026-06-16 | INR 485.00 | -0.81% | INR 493.30 | INR 496.00 | INR 482.05 | 387.50K |
| 2026-06-15 | INR 488.95 | +3.23% | INR 481.00 | INR 491.00 | INR 481.00 | 664.83K |
| 2026-06-12 | INR 473.65 | +4.55% | INR 460.00 | INR 476.20 | INR 458.00 | 542.23K |
| 2026-06-11 | INR 453.05 | -3.58% | INR 466.10 | INR 468.90 | INR 449.80 | 729.98K |
| 2026-06-10 | INR 469.85 | +0.43% | INR 471.70 | INR 475.90 | INR 467.65 | 299.11K |
| 2026-06-09 | INR 467.85 | +1.61% | INR 461.00 | INR 469.00 | INR 460.35 | 120.50K |
| 2026-06-08 | INR 460.45 | -1.64% | INR 461.00 | INR 469.00 | INR 455.00 | 182.99K |
| 2026-06-05 | INR 468.15 | -0.37% | INR 465.10 | INR 476.00 | INR 465.00 | 363.04K |
| 2026-06-04 | INR 469.90 | +1.61% | INR 460.00 | INR 471.00 | INR 458.70 | 231.95K |
| 2026-06-03 | INR 462.45 | -0.58% | INR 466.00 | INR 466.55 | INR 452.70 | 262.32K |
| 2026-06-02 | INR 465.15 | -0.34% | INR 458.00 | INR 467.50 | INR 451.00 | 632.60K |
| 2026-06-01 | INR 466.75 | -2.19% | INR 473.15 | INR 476.90 | INR 456.75 | 776.74K |
| 2026-05-29 | INR 477.20 | -0.13% | INR 482.00 | INR 482.00 | INR 471.10 | 363.65K |
| 2026-05-28 | INR 477.80 | 0.00% | INR 477.80 | INR 477.80 | INR 477.80 | 0 |