Aadhar Housing Finance Limited (NSE:AADHARHFC)
India · Delayed Price · Currency is INR 494.55
-4.90 (-0.98%)
Nov 7, 2025, 3:30 PM IST
Aadhar Housing Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 518.50 | 518.50 | 496.25 | 499.45 | 497.90 | -1.97% | 427,161 |
| Nov 4, 2025 | 509.55 | 511.50 | 506.75 | 509.50 | 509.50 | 0.04% | 241,230 |
| Nov 3, 2025 | 512.95 | 519.75 | 508.60 | 509.30 | 509.30 | -0.10% | 286,363 |
| Oct 31, 2025 | 513.25 | 516.90 | 509.00 | 509.80 | 509.80 | -0.76% | 176,821 |
| Oct 30, 2025 | 515.60 | 515.65 | 510.70 | 513.70 | 513.70 | -0.20% | 96,582 |
| Oct 29, 2025 | 514.40 | 516.70 | 509.75 | 514.75 | 514.75 | 0.64% | 186,681 |
| Oct 28, 2025 | 512.00 | 515.15 | 510.15 | 511.50 | 511.50 | -0.19% | 110,020 |
| Oct 27, 2025 | 523.15 | 523.15 | 510.10 | 512.45 | 512.45 | -1.87% | 312,801 |
| Oct 24, 2025 | 508.35 | 525.00 | 506.85 | 522.20 | 522.20 | 2.86% | 639,986 |
| Oct 23, 2025 | 515.45 | 515.45 | 506.05 | 507.70 | 507.70 | -1.51% | 231,259 |
| Oct 21, 2025 | 513.00 | 520.10 | 511.80 | 515.50 | 515.50 | 0.50% | 83,964 |
| Oct 20, 2025 | 504.95 | 542.15 | 502.85 | 512.95 | 512.95 | 1.95% | 630,774 |
| Oct 17, 2025 | 507.70 | 510.00 | 501.20 | 503.15 | 503.15 | -1.06% | 538,655 |
| Oct 16, 2025 | 510.15 | 515.40 | 506.50 | 508.55 | 508.55 | -0.42% | 455,130 |
| Oct 15, 2025 | 515.60 | 515.60 | 509.65 | 510.70 | 510.70 | -0.89% | 171,264 |
| Oct 14, 2025 | 513.45 | 518.75 | 509.00 | 515.30 | 515.30 | 0.36% | 257,367 |
| Oct 13, 2025 | 508.90 | 517.80 | 507.25 | 513.45 | 513.45 | -0.46% | 142,852 |
| Oct 10, 2025 | 513.35 | 520.00 | 513.35 | 515.80 | 515.80 | 0.46% | 203,942 |
| Oct 9, 2025 | 512.25 | 522.25 | 512.25 | 513.45 | 513.45 | 0.09% | 364,216 |
| Oct 8, 2025 | 514.60 | 516.05 | 506.45 | 513.00 | 513.00 | 0.02% | 225,968 |
| Oct 7, 2025 | 515.75 | 518.60 | 511.40 | 512.90 | 512.90 | -0.76% | 220,757 |
| Oct 6, 2025 | 509.80 | 527.00 | 509.00 | 516.85 | 516.85 | 1.38% | 676,774 |
| Oct 3, 2025 | 510.00 | 512.40 | 503.00 | 509.80 | 509.80 | -0.04% | 710,221 |
| Oct 1, 2025 | 512.65 | 517.10 | 508.95 | 510.00 | 510.00 | -0.05% | 309,611 |
| Sep 30, 2025 | 513.55 | 519.15 | 506.60 | 510.25 | 510.25 | -0.25% | 278,810 |
| Sep 29, 2025 | 515.00 | 526.00 | 510.10 | 511.55 | 511.55 | -0.06% | 302,727 |
| Sep 26, 2025 | 525.05 | 529.45 | 509.30 | 511.85 | 511.85 | -2.84% | 733,019 |
| Sep 25, 2025 | 539.95 | 541.45 | 524.40 | 526.80 | 526.80 | -2.42% | 306,734 |
| Sep 24, 2025 | 537.60 | 547.80 | 531.05 | 539.85 | 539.85 | 0.84% | 964,495 |
| Sep 23, 2025 | 529.90 | 538.50 | 522.55 | 535.35 | 535.35 | 1.48% | 379,297 |
| Sep 22, 2025 | 539.15 | 539.95 | 523.50 | 527.55 | 527.55 | -2.15% | 429,493 |
| Sep 19, 2025 | 538.60 | 542.00 | 530.30 | 539.15 | 539.15 | 0.11% | 339,996 |
| Sep 18, 2025 | 541.15 | 541.85 | 534.10 | 538.55 | 538.55 | 0.05% | 362,032 |
| Sep 17, 2025 | 544.00 | 546.05 | 532.10 | 538.30 | 538.30 | 0.09% | 879,830 |
| Sep 16, 2025 | 523.95 | 544.50 | 521.00 | 537.80 | 537.80 | 3.66% | 3,319,761 |
| Sep 15, 2025 | 507.00 | 519.95 | 504.65 | 518.80 | 518.80 | 2.40% | 591,860 |
| Sep 12, 2025 | 507.50 | 509.50 | 497.15 | 506.65 | 506.65 | 0.22% | 561,094 |
| Sep 11, 2025 | 518.00 | 519.00 | 505.05 | 505.55 | 505.55 | -2.37% | 240,010 |
| Sep 10, 2025 | 515.00 | 522.40 | 513.40 | 517.80 | 517.80 | 1.05% | 291,837 |
| Sep 9, 2025 | 510.00 | 518.95 | 507.00 | 512.40 | 512.40 | 0.38% | 405,773 |
| Sep 8, 2025 | 510.60 | 515.90 | 506.20 | 510.45 | 510.45 | -0.60% | 227,750 |
| Sep 5, 2025 | 507.50 | 520.45 | 507.00 | 513.55 | 513.55 | 1.39% | 291,208 |
| Sep 4, 2025 | 518.00 | 519.60 | 505.30 | 506.50 | 506.50 | -1.73% | 260,577 |
| Sep 3, 2025 | 505.50 | 518.90 | 505.50 | 515.40 | 515.40 | 1.48% | 746,754 |
| Sep 2, 2025 | 507.40 | 515.95 | 501.80 | 507.90 | 507.90 | 1.21% | 437,605 |
| Sep 1, 2025 | 500.00 | 507.90 | 495.05 | 501.85 | 501.85 | -0.22% | 460,313 |
| Aug 29, 2025 | 497.00 | 508.35 | 495.70 | 502.95 | 502.95 | 1.20% | 677,688 |
| Aug 28, 2025 | 501.05 | 504.55 | 495.10 | 497.00 | 497.00 | -1.28% | 251,622 |
| Aug 26, 2025 | 517.20 | 519.95 | 500.05 | 503.45 | 503.45 | -2.67% | 547,684 |
| Aug 25, 2025 | 524.75 | 530.00 | 516.00 | 517.25 | 517.25 | -0.88% | 773,811 |