Aadhar Housing Finance Limited (BOM:544176)
India · Delayed Price · Currency is INR 463.00
-12.10 (-2.55%)
At close: Aug 21, 2026
BOM:544176 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 475.95 | 475.95 | 459.80 | 463.00 | 463.00 | -2.55% | 177,422 |
| Aug 20, 2026 | 473.70 | 479.50 | 473.40 | 475.10 | 475.10 | -0.49% | 215,918 |
| Aug 19, 2026 | 487.40 | 487.40 | 470.55 | 477.45 | 477.45 | -2.04% | 244,993 |
| Aug 18, 2026 | 489.95 | 492.75 | 483.20 | 487.40 | 487.40 | 0.01% | 6,106 |
| Aug 17, 2026 | 493.20 | 500.00 | 486.10 | 487.35 | 487.35 | -2.33% | 36,472 |
| Aug 14, 2026 | 499.55 | 503.70 | 497.75 | 499.00 | 499.00 | -0.99% | 26,868 |
| Aug 13, 2026 | 508.50 | 510.00 | 495.00 | 504.00 | 504.00 | 0.38% | 22,080 |
| Aug 12, 2026 | 499.75 | 505.80 | 496.40 | 502.10 | 502.10 | 0.13% | 4,403 |
| Aug 11, 2026 | 507.55 | 507.55 | 495.00 | 501.45 | 501.45 | -0.01% | 15,667 |
| Aug 10, 2026 | 503.35 | 507.70 | 496.30 | 501.50 | 501.50 | -1.11% | 163,459 |
| Aug 7, 2026 | 514.05 | 522.00 | 504.25 | 507.15 | 507.15 | -1.17% | 7,665 |
| Aug 6, 2026 | 503.05 | 516.90 | 499.05 | 513.15 | 513.15 | 1.55% | 45,931 |
| Aug 5, 2026 | 494.95 | 508.85 | 493.45 | 505.30 | 505.30 | 2.40% | 14,957 |
| Aug 4, 2026 | 511.20 | 511.20 | 491.55 | 493.45 | 493.45 | -1.78% | 19,110 |
| Aug 3, 2026 | 504.60 | 506.80 | 490.00 | 502.40 | 502.40 | 1.21% | 34,648 |
| Jul 31, 2026 | 493.85 | 503.00 | 492.10 | 496.40 | 496.40 | 0.49% | 19,334 |
| Jul 30, 2026 | 494.25 | 499.05 | 487.00 | 494.00 | 494.00 | -0.05% | 258,593 |
| Jul 29, 2026 | 498.60 | 501.55 | 492.65 | 494.25 | 494.25 | -0.62% | 6,506 |
| Jul 28, 2026 | 501.00 | 503.50 | 496.50 | 497.35 | 497.35 | -0.87% | 8,074 |
| Jul 27, 2026 | 497.50 | 507.70 | 497.30 | 501.70 | 501.70 | 1.38% | 6,708 |
| Jul 24, 2026 | 499.20 | 500.00 | 492.90 | 494.85 | 494.85 | -1.31% | 10,841 |
| Jul 23, 2026 | 511.10 | 511.10 | 497.30 | 501.40 | 501.40 | -1.60% | 6,223 |
| Jul 22, 2026 | 511.60 | 513.65 | 504.30 | 509.55 | 509.55 | -0.85% | 31,969 |
| Jul 21, 2026 | 510.00 | 517.05 | 506.15 | 513.90 | 513.90 | 0.47% | 16,579 |
| Jul 20, 2026 | 516.55 | 519.20 | 508.30 | 511.50 | 511.50 | -1.00% | 239,267 |
| Jul 17, 2026 | 515.20 | 519.05 | 509.65 | 516.65 | 516.65 | 0.43% | 14,730 |
| Jul 16, 2026 | 508.00 | 522.00 | 508.00 | 514.45 | 514.45 | 0.25% | 339,677 |
| Jul 15, 2026 | 518.10 | 521.30 | 511.80 | 513.15 | 513.15 | -1.06% | 383,519 |
| Jul 14, 2026 | 537.55 | 537.55 | 516.95 | 518.65 | 518.65 | -3.20% | 759,030 |
| Jul 13, 2026 | 533.55 | 544.50 | 525.05 | 535.80 | 535.80 | 0.36% | 708,737 |
| Jul 10, 2026 | 535.30 | 540.00 | 523.25 | 533.90 | 533.90 | 0.52% | 24,235 |
| Jul 9, 2026 | 526.65 | 536.55 | 525.00 | 531.15 | 531.15 | 1.09% | 48,405 |
| Jul 8, 2026 | 540.00 | 547.00 | 520.90 | 525.40 | 525.40 | -3.68% | 21,004 |
| Jul 7, 2026 | 555.65 | 555.65 | 540.05 | 545.45 | 545.45 | -1.99% | 35,859 |
| Jul 6, 2026 | 555.65 | 563.00 | 550.05 | 556.55 | 556.55 | 0.17% | 50,942 |
| Jul 3, 2026 | 539.70 | 558.00 | 534.10 | 555.60 | 555.60 | 3.67% | 102,030 |
| Jul 2, 2026 | 517.80 | 541.80 | 517.75 | 535.95 | 535.95 | 3.51% | 153,802 |
| Jul 1, 2026 | 517.65 | 520.00 | 502.10 | 517.80 | 517.80 | 0.47% | 22,127 |
| Jun 30, 2026 | 524.80 | 524.80 | 513.75 | 515.40 | 515.40 | -0.56% | 116,420 |
| Jun 29, 2026 | 520.20 | 525.35 | 514.60 | 518.30 | 518.30 | 0.30% | 27,175 |
| Jun 25, 2026 | 509.50 | 541.95 | 509.50 | 516.75 | 516.75 | 2.03% | 187,930 |
| Jun 24, 2026 | 494.70 | 511.40 | 489.95 | 506.45 | 506.45 | 2.27% | 373,230 |
| Jun 23, 2026 | 500.35 | 503.40 | 494.55 | 495.20 | 495.20 | 0.15% | 6,475 |
| Jun 22, 2026 | 515.65 | 519.55 | 492.90 | 494.45 | 494.45 | -4.10% | 48,710 |
| Jun 19, 2026 | 485.10 | 524.80 | 483.35 | 515.60 | 515.60 | 6.00% | 132,526 |
| Jun 18, 2026 | 490.15 | 490.15 | 481.85 | 486.40 | 486.40 | -0.36% | 17,937 |
| Jun 17, 2026 | 484.25 | 489.60 | 483.10 | 488.15 | 488.15 | 0.58% | 24,180 |
| Jun 16, 2026 | 493.50 | 495.65 | 482.15 | 485.35 | 485.35 | -0.73% | 37,251 |
| Jun 15, 2026 | 477.20 | 490.85 | 477.20 | 488.90 | 488.90 | 3.17% | 116,658 |
| Jun 12, 2026 | 460.95 | 476.00 | 459.00 | 473.90 | 473.90 | 4.38% | 37,198 |