Aadhar Housing Finance Limited (BOM:544176)
India · Delayed Price · Currency is INR 494.55
+13.80 (2.87%)
At close: Apr 21, 2026
BOM:544176 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 482.00 | 506.65 | 482.00 | 494.55 | 494.55 | 2.87% | 42,808 |
| Apr 20, 2026 | 496.80 | 499.95 | 477.70 | 480.75 | 480.75 | -3.23% | 14,405 |
| Apr 17, 2026 | 491.55 | 502.60 | 491.10 | 496.80 | 496.80 | 1.16% | 9,521 |
| Apr 16, 2026 | 485.70 | 496.00 | 478.00 | 491.10 | 491.10 | 2.09% | 17,911 |
| Apr 15, 2026 | 473.00 | 483.20 | 468.50 | 481.05 | 481.05 | 2.55% | 9,228 |
| Apr 13, 2026 | 473.40 | 473.40 | 466.35 | 469.10 | 469.10 | -1.76% | 2,834 |
| Apr 10, 2026 | 484.65 | 484.65 | 471.45 | 477.50 | 477.50 | 1.24% | 5,105 |
| Apr 9, 2026 | 463.55 | 477.60 | 460.45 | 471.65 | 471.65 | -0.02% | 7,693 |
| Apr 8, 2026 | 470.95 | 476.15 | 465.55 | 471.75 | 471.75 | 3.59% | 5,151 |
| Apr 7, 2026 | 453.30 | 463.25 | 444.00 | 455.40 | 455.40 | 0.52% | 4,275 |
| Apr 6, 2026 | 441.20 | 457.60 | 435.55 | 453.05 | 453.05 | 3.04% | 17,253 |
| Apr 2, 2026 | 445.85 | 446.05 | 433.90 | 439.70 | 439.70 | -2.28% | 5,012 |
| Apr 1, 2026 | 446.65 | 457.35 | 446.10 | 449.95 | 449.95 | 0.03% | 16,563 |
| Mar 30, 2026 | 447.90 | 454.90 | 439.70 | 449.80 | 449.80 | -1.26% | 16,165 |
| Mar 27, 2026 | 471.90 | 471.90 | 454.00 | 455.55 | 455.55 | -3.47% | 29,453 |
| Mar 25, 2026 | 463.35 | 476.45 | 463.00 | 471.95 | 471.95 | 1.98% | 19,211 |
| Mar 24, 2026 | 447.15 | 465.10 | 440.00 | 462.80 | 462.80 | 4.19% | 13,531 |
| Mar 23, 2026 | 445.65 | 447.70 | 434.85 | 444.20 | 444.20 | -1.47% | 24,562 |
| Mar 20, 2026 | 464.00 | 464.80 | 448.00 | 450.85 | 450.85 | -2.06% | 14,805 |
| Mar 19, 2026 | 470.05 | 470.05 | 452.20 | 460.35 | 460.35 | -3.75% | 10,402 |
| Mar 18, 2026 | 481.00 | 481.20 | 472.40 | 478.30 | 478.30 | -0.50% | 21,775 |
| Mar 17, 2026 | 480.85 | 481.55 | 470.00 | 480.70 | 480.70 | 0.39% | 15,607 |
| Mar 16, 2026 | 456.65 | 480.95 | 451.35 | 478.85 | 478.85 | 4.02% | 35,239 |
| Mar 13, 2026 | 475.55 | 475.55 | 453.05 | 460.35 | 460.35 | -3.19% | 21,227 |
| Mar 12, 2026 | 481.95 | 481.95 | 470.50 | 475.50 | 475.50 | -1.38% | 11,274 |
| Mar 11, 2026 | 474.05 | 485.45 | 473.55 | 482.15 | 482.15 | 0.51% | 7,698 |
| Mar 10, 2026 | 489.30 | 489.30 | 473.60 | 479.70 | 479.70 | -1.11% | 29,339 |
| Mar 9, 2026 | 446.65 | 499.95 | 442.90 | 485.10 | 485.10 | 6.62% | 52,459 |
| Mar 6, 2026 | 452.95 | 459.00 | 446.85 | 455.00 | 455.00 | 0.45% | 16,943 |
| Mar 5, 2026 | 448.05 | 454.70 | 443.55 | 452.95 | 452.95 | 0.02% | 10,103 |
| Mar 4, 2026 | 443.35 | 455.80 | 435.60 | 452.85 | 452.85 | 0.09% | 33,152 |
| Mar 2, 2026 | 425.05 | 454.75 | 425.05 | 452.45 | 452.45 | -1.72% | 32,036 |
| Feb 27, 2026 | 483.05 | 483.05 | 455.75 | 460.35 | 460.35 | -2.85% | 18,401 |
| Feb 26, 2026 | 462.00 | 477.90 | 454.30 | 473.85 | 473.85 | 3.51% | 36,184 |
| Feb 25, 2026 | 450.45 | 459.60 | 435.00 | 457.80 | 457.80 | 1.22% | 28,883 |
| Feb 24, 2026 | 470.20 | 483.25 | 447.75 | 452.30 | 452.30 | -3.79% | 20,953 |
| Feb 23, 2026 | 486.95 | 486.95 | 467.75 | 470.10 | 470.10 | -1.94% | 109,317 |
| Feb 20, 2026 | 475.50 | 482.00 | 472.55 | 479.40 | 479.40 | 0.93% | 139,363 |
| Feb 19, 2026 | 479.35 | 479.35 | 472.40 | 475.00 | 475.00 | 0.84% | 5,153 |
| Feb 18, 2026 | 452.65 | 472.50 | 452.65 | 471.05 | 471.05 | 2.29% | 9,317 |
| Feb 17, 2026 | 463.20 | 463.80 | 457.50 | 460.50 | 460.50 | -0.42% | 7,472 |
| Feb 16, 2026 | 467.90 | 472.00 | 461.55 | 462.45 | 462.45 | -0.82% | 5,428 |
| Feb 13, 2026 | 471.10 | 472.25 | 458.05 | 466.25 | 466.25 | -1.03% | 23,983 |
| Feb 12, 2026 | 472.30 | 475.00 | 468.20 | 471.10 | 471.10 | -0.23% | 4,619 |
| Feb 11, 2026 | 474.05 | 477.00 | 471.30 | 472.20 | 472.20 | -0.40% | 8,012 |
| Feb 10, 2026 | 473.25 | 479.65 | 472.45 | 474.10 | 474.10 | -0.51% | 44,861 |
| Feb 9, 2026 | 473.35 | 479.85 | 473.35 | 476.55 | 476.55 | 0.43% | 7,264 |
| Feb 6, 2026 | 471.35 | 475.50 | 471.35 | 474.50 | 474.50 | 0.34% | 8,237 |
| Feb 5, 2026 | 479.20 | 479.20 | 472.00 | 472.90 | 472.90 | 0.06% | 6,702 |
| Feb 4, 2026 | 470.20 | 478.05 | 470.20 | 472.60 | 472.60 | -1.09% | 314,620 |