Aadhar Housing Finance Limited (BOM:544176)
India · Delayed Price · Currency is INR 456.15
+2.95 (0.65%)
At close: Oct 7, 2026
BOM:544176 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 452.00 | 459.60 | 443.15 | 456.15 | 456.15 | 0.65% | 6,434 |
| Oct 6, 2026 | 455.00 | 458.40 | 451.80 | 453.20 | 453.20 | -0.03% | 6,020 |
| Oct 5, 2026 | 445.25 | 455.40 | 445.25 | 453.35 | 453.35 | 1.05% | 24,904 |
| Oct 1, 2026 | 431.95 | 452.10 | 431.95 | 448.65 | 448.65 | 3.07% | 19,338 |
| Sep 30, 2026 | 439.00 | 439.00 | 427.75 | 435.30 | 435.30 | 0.80% | 9,147 |
| Sep 29, 2026 | 433.05 | 443.70 | 427.65 | 431.85 | 431.85 | -1.13% | 21,917 |
| Sep 28, 2026 | 440.00 | 444.35 | 436.00 | 436.80 | 436.80 | -1.71% | 10,938 |
| Sep 25, 2026 | 447.70 | 450.35 | 441.25 | 444.40 | 444.40 | -0.75% | 65,204 |
| Sep 24, 2026 | 457.75 | 457.75 | 444.80 | 447.75 | 447.75 | -1.21% | 13,110 |
| Sep 23, 2026 | 457.10 | 461.55 | 451.00 | 453.25 | 453.25 | -1.05% | 13,203 |
| Sep 22, 2026 | 469.10 | 469.10 | 454.00 | 458.05 | 458.05 | -1.70% | 18,442 |
| Sep 21, 2026 | 460.45 | 469.90 | 452.00 | 465.95 | 465.95 | 0.91% | 9,547 |
| Sep 18, 2026 | 467.00 | 469.95 | 454.45 | 461.75 | 461.75 | -1.64% | 133,111 |
| Sep 17, 2026 | 460.90 | 470.00 | 453.10 | 469.45 | 469.45 | 2.25% | 9,271 |
| Sep 16, 2026 | 447.10 | 460.45 | 440.50 | 459.10 | 459.10 | 2.40% | 19,335 |
| Sep 15, 2026 | 457.25 | 457.25 | 445.25 | 448.35 | 448.35 | -1.75% | 374,470 |
| Sep 11, 2026 | 461.00 | 461.00 | 452.35 | 456.35 | 456.35 | -1.23% | 16,577 |
| Sep 10, 2026 | 476.60 | 476.60 | 460.50 | 462.05 | 462.05 | -2.05% | 409,320 |
| Sep 9, 2026 | 475.30 | 481.00 | 470.55 | 471.70 | 471.70 | -1.64% | 78,579 |
| Sep 8, 2026 | 484.55 | 484.55 | 468.50 | 479.55 | 479.55 | 0.57% | 14,309 |
| Sep 7, 2026 | 476.50 | 480.55 | 471.60 | 476.85 | 476.85 | -1.32% | 16,238 |
| Sep 4, 2026 | 480.00 | 487.30 | 478.05 | 483.25 | 483.25 | 1.30% | 15,409 |
| Sep 3, 2026 | 477.05 | 480.00 | 471.50 | 477.05 | 477.05 | 0.38% | 7,156 |
| Sep 2, 2026 | 476.00 | 476.50 | 465.35 | 475.25 | 475.25 | -0.34% | 23,731 |
| Sep 1, 2026 | 472.65 | 479.00 | 464.05 | 476.85 | 476.85 | 1.92% | 28,306 |
| Aug 31, 2026 | 471.10 | 471.10 | 462.55 | 467.85 | 467.85 | -0.69% | 9,777 |
| Aug 28, 2026 | 465.00 | 472.35 | 464.05 | 471.10 | 471.10 | 1.18% | 10,352 |
| Aug 27, 2026 | 468.15 | 471.45 | 464.20 | 465.60 | 465.60 | -1.12% | 15,345 |
| Aug 26, 2026 | 481.80 | 484.35 | 469.50 | 470.85 | 470.85 | -0.78% | 12,425 |
| Aug 25, 2026 | 465.05 | 477.40 | 465.00 | 474.55 | 474.55 | 1.82% | 28,559 |
| Aug 24, 2026 | 455.20 | 469.80 | 455.20 | 466.05 | 466.05 | 0.66% | 236,350 |
| 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 |