Aadhar Housing Finance Limited (NSE:AADHARHFC)
India · Delayed Price · Currency is INR 487.90
-8.30 (-1.67%)
Jan 8, 2026, 3:20 PM IST
Aadhar Housing Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 499.65 | 499.65 | 490.50 | 496.20 | 496.20 | -0.70% | 143,084 |
| Jan 6, 2026 | 509.25 | 509.25 | 492.00 | 499.70 | 499.70 | -0.71% | 220,306 |
| Jan 5, 2026 | 504.95 | 507.35 | 496.80 | 503.25 | 503.25 | 0.54% | 295,630 |
| Jan 2, 2026 | 485.00 | 508.00 | 483.25 | 500.55 | 500.55 | 3.98% | 999,352 |
| Jan 1, 2026 | 489.00 | 489.90 | 479.35 | 481.40 | 481.40 | -0.75% | 279,305 |
| Dec 31, 2025 | 484.00 | 487.50 | 476.20 | 485.05 | 485.05 | 1.06% | 243,335 |
| Dec 30, 2025 | 477.30 | 482.50 | 472.75 | 479.95 | 479.95 | 0.59% | 239,561 |
| Dec 29, 2025 | 484.00 | 485.95 | 475.65 | 477.15 | 477.15 | -1.42% | 362,884 |
| Dec 26, 2025 | 483.20 | 491.05 | 481.00 | 484.00 | 484.00 | -0.60% | 320,188 |
| Dec 24, 2025 | 480.85 | 487.95 | 480.60 | 486.90 | 486.90 | 1.26% | 357,866 |
| Dec 23, 2025 | 488.55 | 489.55 | 480.50 | 480.85 | 480.85 | -1.58% | 170,867 |
| Dec 22, 2025 | 492.10 | 492.10 | 480.55 | 488.55 | 488.55 | 0.11% | 409,305 |
| Dec 19, 2025 | 477.00 | 488.65 | 477.00 | 488.00 | 488.00 | 1.57% | 251,019 |
| Dec 18, 2025 | 477.00 | 481.95 | 475.15 | 480.45 | 480.45 | 0.64% | 182,952 |
| Dec 17, 2025 | 488.30 | 491.20 | 474.05 | 477.40 | 477.40 | -2.76% | 309,438 |
| Dec 16, 2025 | 500.00 | 500.00 | 486.70 | 490.95 | 490.95 | -1.29% | 174,325 |
| Dec 15, 2025 | 489.80 | 499.00 | 486.30 | 497.35 | 497.35 | 1.73% | 236,627 |
| Dec 12, 2025 | 484.15 | 489.70 | 484.15 | 488.90 | 488.90 | 0.45% | 120,204 |
| Dec 11, 2025 | 484.00 | 487.80 | 482.25 | 486.70 | 486.70 | 0.68% | 71,354 |
| Dec 10, 2025 | 487.00 | 489.00 | 482.35 | 483.40 | 483.40 | -0.93% | 136,132 |
| Dec 9, 2025 | 483.50 | 489.85 | 480.90 | 487.95 | 487.95 | 0.47% | 196,601 |
| Dec 8, 2025 | 479.30 | 488.50 | 479.30 | 485.65 | 485.65 | 0.88% | 261,142 |
| Dec 5, 2025 | 480.75 | 482.95 | 480.20 | 481.40 | 481.40 | 0.01% | 158,348 |
| Dec 4, 2025 | 481.10 | 486.80 | 480.80 | 481.35 | 481.35 | -0.62% | 128,765 |
| Dec 3, 2025 | 484.00 | 485.30 | 481.00 | 484.35 | 484.35 | -0.14% | 94,265 |
| Dec 2, 2025 | 484.35 | 488.00 | 480.80 | 485.05 | 485.05 | 0.05% | 591,022 |
| Dec 1, 2025 | 483.00 | 486.05 | 480.65 | 484.80 | 484.80 | 0.76% | 545,360 |
| Nov 28, 2025 | 483.15 | 485.05 | 479.50 | 481.15 | 481.15 | -0.41% | 276,890 |
| Nov 27, 2025 | 490.00 | 490.00 | 482.00 | 483.15 | 483.15 | -0.76% | 155,408 |
| Nov 26, 2025 | 490.00 | 491.05 | 481.00 | 486.85 | 486.85 | -0.04% | 441,630 |
| Nov 25, 2025 | 484.95 | 490.95 | 482.20 | 487.05 | 487.05 | 0.38% | 259,941 |
| Nov 24, 2025 | 484.60 | 496.20 | 482.95 | 485.20 | 485.20 | 0.33% | 456,616 |
| Nov 21, 2025 | 481.20 | 487.00 | 480.60 | 483.60 | 483.60 | -0.44% | 169,017 |
| Nov 20, 2025 | 490.90 | 491.95 | 480.00 | 485.75 | 485.75 | -0.50% | 336,741 |
| Nov 19, 2025 | 498.85 | 498.85 | 486.50 | 488.20 | 488.20 | -1.26% | 292,611 |
| Nov 18, 2025 | 496.85 | 498.00 | 491.25 | 494.45 | 494.45 | -0.48% | 150,820 |
| Nov 17, 2025 | 492.90 | 499.05 | 490.75 | 496.85 | 496.85 | 0.39% | 213,446 |
| Nov 14, 2025 | 499.85 | 502.90 | 490.75 | 494.90 | 494.90 | -0.82% | 234,381 |
| Nov 13, 2025 | 501.00 | 501.00 | 493.00 | 499.00 | 499.00 | 0.48% | 243,234 |
| Nov 12, 2025 | 491.05 | 498.95 | 491.05 | 496.60 | 496.60 | 0.84% | 352,474 |
| Nov 11, 2025 | 499.35 | 499.90 | 485.20 | 492.45 | 492.45 | -1.20% | 365,056 |
| Nov 10, 2025 | 499.10 | 506.40 | 493.25 | 498.45 | 498.45 | 0.79% | 704,272 |
| Nov 7, 2025 | 499.45 | 500.80 | 481.10 | 494.55 | 494.55 | -0.98% | 394,063 |
| Nov 6, 2025 | 518.50 | 518.50 | 496.25 | 499.45 | 499.45 | -1.91% | 427,161 |
| Nov 4, 2025 | 509.30 | 511.95 | 507.00 | 509.20 | 509.20 | -0.02% | 241,230 |
| Nov 3, 2025 | 511.15 | 519.95 | 509.00 | 509.30 | 509.30 | -0.11% | 286,363 |
| Oct 31, 2025 | 513.55 | 516.95 | 509.00 | 509.85 | 509.85 | -0.72% | 176,821 |
| Oct 30, 2025 | 516.80 | 516.90 | 510.50 | 513.55 | 513.55 | -0.24% | 96,562 |
| Oct 29, 2025 | 517.15 | 517.15 | 510.00 | 514.80 | 514.80 | 0.55% | 186,624 |
| Oct 28, 2025 | 513.45 | 515.00 | 510.20 | 512.00 | 512.00 | 0.16% | 110,020 |