Aadhar Housing Finance Limited (NSE:AADHARHFC)
India · Delayed Price · Currency is INR 502.00
-0.75 (-0.15%)
At close: Sep 1, 2025
Aadhar Housing Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 496.00 | 508.75 | 496.00 | 502.75 | - | 1.11% | 23,260 |
| Aug 28, 2025 | 500.35 | 504.40 | 495.20 | 497.25 | - | -1.19% | 8,146 |
| Aug 26, 2025 | 515.30 | 519.15 | 500.05 | 503.25 | - | -2.73% | 46,713 |
| Aug 25, 2025 | 520.05 | 530.00 | 515.70 | 517.40 | - | -0.89% | 36,744 |
| Aug 22, 2025 | 514.45 | 523.95 | 514.45 | 522.05 | - | 0.97% | 20,043 |
| Aug 21, 2025 | 519.95 | 521.20 | 513.65 | 517.05 | - | 0.20% | 21,436 |
| Aug 20, 2025 | 507.95 | 518.15 | 500.35 | 516.00 | - | 2.75% | 16,463 |
| Aug 19, 2025 | 505.05 | 506.95 | 497.45 | 502.20 | - | -0.56% | 23,737 |
| Aug 18, 2025 | 506.95 | 510.00 | 500.25 | 505.05 | - | 0.81% | 16,740 |
| Aug 14, 2025 | 498.35 | 504.40 | 495.10 | 501.00 | - | 0.90% | 8,624 |
| Aug 13, 2025 | 511.15 | 511.15 | 493.25 | 496.55 | - | -1.91% | 22,000 |
| Aug 12, 2025 | 505.35 | 508.90 | 502.70 | 506.20 | - | -0.04% | 18,654 |
| Aug 11, 2025 | 503.85 | 515.00 | 503.30 | 506.40 | - | 0.51% | 37,052 |
| Aug 8, 2025 | 503.10 | 509.30 | 500.80 | 503.85 | - | -0.35% | 21,175 |
| Aug 7, 2025 | 486.05 | 507.20 | 486.05 | 505.60 | - | 2.06% | 12,313 |
| Aug 6, 2025 | 492.05 | 501.25 | 492.05 | 495.40 | - | -0.78% | 6,536 |
| Aug 5, 2025 | 498.00 | 503.70 | 495.00 | 499.30 | - | -0.22% | 16,882 |
| Aug 4, 2025 | 495.35 | 504.95 | 495.00 | 500.40 | - | 0.31% | 18,689 |
| Aug 1, 2025 | 507.05 | 508.95 | 495.85 | 498.85 | - | -1.60% | 13,082 |
| Jul 31, 2025 | 500.05 | 509.35 | 498.95 | 506.95 | - | -0.13% | 44,068 |
| Jul 30, 2025 | 503.05 | 519.80 | 503.05 | 507.60 | - | -0.34% | 39,896 |
| Jul 29, 2025 | 510.20 | 514.10 | 500.40 | 509.35 | - | -1.37% | 40,022 |
| Jul 28, 2025 | 520.25 | 538.00 | 513.65 | 516.45 | - | 3.93% | 542,313 |
| Jul 25, 2025 | 511.70 | 512.95 | 495.25 | 496.90 | - | -2.89% | 56,797 |
| Jul 24, 2025 | 509.20 | 518.60 | 508.60 | 511.70 | - | -0.90% | 13,360 |
| Jul 23, 2025 | 523.60 | 524.15 | 510.60 | 516.35 | - | -0.52% | 24,146 |
| Jul 22, 2025 | 524.15 | 531.00 | 516.05 | 519.05 | - | 0.48% | 150,597 |
| Jul 21, 2025 | 519.00 | 525.65 | 508.00 | 516.55 | - | 2.32% | 212,977 |
| Jul 18, 2025 | 502.60 | 508.00 | 494.05 | 504.85 | - | 0.45% | 27,733 |
| Jul 17, 2025 | 502.85 | 505.10 | 492.35 | 502.60 | - | -0.39% | 48,978 |
| Jul 16, 2025 | 477.75 | 509.75 | 475.10 | 504.55 | - | 5.60% | 176,531 |
| Jul 15, 2025 | 463.00 | 488.45 | 454.30 | 477.80 | - | 3.84% | 170,977 |
| Jul 14, 2025 | 453.05 | 461.00 | 449.45 | 460.15 | - | 1.80% | 29,996 |
| Jul 11, 2025 | 448.05 | 461.30 | 448.05 | 452.00 | - | -0.46% | 22,269 |
| Jul 10, 2025 | 455.15 | 462.45 | 447.80 | 454.10 | - | 1.09% | 53,063 |
| Jul 9, 2025 | 446.10 | 452.05 | 446.10 | 449.20 | - | -0.59% | 10,283 |
| Jul 8, 2025 | 448.20 | 459.20 | 444.10 | 451.85 | - | -0.70% | 25,920 |
| Jul 7, 2025 | 461.25 | 462.85 | 448.00 | 455.05 | - | -0.85% | 7,306 |
| Jul 4, 2025 | 463.85 | 468.75 | 453.25 | 458.95 | - | -1.13% | 24,494 |
| Jul 3, 2025 | 464.15 | 465.50 | 459.00 | 464.20 | - | -0.14% | 6,800 |
| Jul 2, 2025 | 464.05 | 470.15 | 456.90 | 464.85 | - | 0.28% | 10,967 |
| Jul 1, 2025 | 458.80 | 467.50 | 452.45 | 463.55 | - | 1.69% | 43,409 |
| Jun 30, 2025 | 450.60 | 459.95 | 445.90 | 455.85 | - | 2.70% | 15,154 |
| Jun 27, 2025 | 447.95 | 450.95 | 443.35 | 443.85 | - | -0.03% | 7,242 |
| Jun 26, 2025 | 434.40 | 445.75 | 434.40 | 444.00 | - | 0.51% | 20,234 |
| Jun 25, 2025 | 433.00 | 444.80 | 430.60 | 441.75 | - | 2.07% | 12,887 |
| Jun 24, 2025 | 448.00 | 448.05 | 424.20 | 432.80 | - | -2.19% | 17,600 |
| Jun 23, 2025 | 430.95 | 447.20 | 430.95 | 442.50 | - | 1.13% | 12,791 |
| Jun 20, 2025 | 430.10 | 440.05 | 430.10 | 437.55 | - | 0.32% | 11,053 |
| Jun 19, 2025 | 439.05 | 445.90 | 435.75 | 436.15 | - | -0.85% | 6,900 |