Aadhar Housing Finance Limited (BOM:544176)
India · Delayed Price · Currency is INR 430.75
-5.20 (-1.19%)
At close: Oct 28, 2026
BOM:544176 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 430.00 | 434.45 | 428.20 | 430.75 | 430.75 | -1.19% | 11,756 |
| Oct 27, 2026 | 433.85 | 438.50 | 428.30 | 435.95 | 435.95 | -1.15% | 94,601 |
| Oct 26, 2026 | 435.40 | 447.00 | 434.00 | 441.00 | 441.00 | 0.26% | 3,436 |
| Oct 23, 2026 | 459.30 | 459.35 | 428.00 | 439.85 | 439.85 | -3.95% | 10,896 |
| Oct 22, 2026 | 452.10 | 461.45 | 442.95 | 457.95 | 457.95 | 1.23% | 17,706 |
| Oct 21, 2026 | 445.40 | 453.30 | 441.05 | 452.40 | 452.40 | 1.24% | 6,826 |
| Oct 19, 2026 | 444.55 | 448.90 | 436.50 | 446.85 | 446.85 | -0.11% | 11,912 |
| Oct 16, 2026 | 452.05 | 452.10 | 442.85 | 447.35 | 447.35 | -1.04% | 6,561 |
| Oct 15, 2026 | 442.35 | 453.50 | 437.30 | 452.05 | 452.05 | 2.47% | 6,128 |
| Oct 14, 2026 | 442.15 | 443.60 | 438.90 | 441.15 | 441.15 | -0.72% | 3,613 |
| Oct 13, 2026 | 438.00 | 445.50 | 435.55 | 444.35 | 444.35 | 0.85% | 3,950 |
| Oct 12, 2026 | 444.15 | 444.45 | 438.40 | 440.60 | 440.60 | -0.68% | 2,486 |
| Oct 9, 2026 | 446.60 | 452.00 | 442.70 | 443.60 | 443.60 | -1.67% | 10,365 |
| Oct 8, 2026 | 452.95 | 454.55 | 444.05 | 451.15 | 451.15 | -1.10% | 11,222 |
| 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 |