Aadhar Housing Finance Limited (NSE:AADHARHFC)
India · Delayed Price · Currency is INR 449.85
-12.90 (-2.79%)
At close: Mar 20, 2026
Aadhar Housing Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 465.05 | 469.85 | 447.25 | 449.85 | 449.85 | -2.79% | 337,678 |
| Mar 19, 2026 | 472.30 | 472.30 | 452.00 | 462.75 | 462.75 | -3.27% | 741,934 |
| Mar 18, 2026 | 482.45 | 482.45 | 472.10 | 478.40 | 478.40 | -0.45% | 225,872 |
| Mar 17, 2026 | 480.00 | 481.40 | 470.50 | 480.55 | 480.55 | 0.38% | 242,680 |
| Mar 16, 2026 | 457.95 | 481.80 | 451.25 | 478.75 | 478.75 | 4.13% | 429,398 |
| Mar 13, 2026 | 470.00 | 475.00 | 453.00 | 459.75 | 459.75 | -3.40% | 425,955 |
| Mar 12, 2026 | 476.00 | 482.00 | 470.10 | 475.95 | 475.95 | -1.33% | 248,394 |
| Mar 11, 2026 | 476.30 | 486.00 | 473.40 | 482.35 | 482.35 | 0.47% | 210,199 |
| Mar 10, 2026 | 483.95 | 488.00 | 473.65 | 480.10 | 480.10 | -0.33% | 500,914 |
| Mar 9, 2026 | 441.60 | 500.55 | 441.60 | 481.70 | 481.70 | 5.86% | 1,635,850 |
| Mar 6, 2026 | 450.00 | 465.95 | 446.95 | 455.05 | 455.05 | 0.43% | 443,973 |
| Mar 5, 2026 | 454.10 | 458.05 | 443.15 | 453.10 | 453.10 | - | 387,290 |
| Mar 4, 2026 | 440.05 | 455.45 | 435.20 | 453.10 | 453.10 | 0.11% | 836,460 |
| Mar 2, 2026 | 431.00 | 455.00 | 430.15 | 452.60 | 452.60 | -1.38% | 336,468 |
| Feb 27, 2026 | 475.05 | 475.05 | 455.00 | 458.95 | 458.95 | -3.42% | 697,682 |
| Feb 26, 2026 | 461.00 | 477.90 | 454.10 | 475.20 | 475.20 | 3.93% | 647,332 |
| Feb 25, 2026 | 452.00 | 459.30 | 434.20 | 457.25 | 457.25 | 1.08% | 2,158,969 |
| Feb 24, 2026 | 474.00 | 483.60 | 447.40 | 452.35 | 452.35 | -3.76% | 699,927 |
| Feb 23, 2026 | 479.40 | 484.95 | 467.70 | 470.00 | 470.00 | -1.95% | 462,956 |
| Feb 20, 2026 | 479.00 | 482.20 | 472.30 | 479.35 | 479.35 | 0.70% | 325,807 |
| Feb 19, 2026 | 477.00 | 478.45 | 472.10 | 476.00 | 476.00 | 0.91% | 323,130 |
| Feb 18, 2026 | 461.95 | 472.90 | 452.60 | 471.70 | 471.70 | 2.41% | 227,782 |
| Feb 17, 2026 | 465.25 | 465.95 | 458.05 | 460.60 | 460.60 | -0.31% | 165,412 |
| Feb 16, 2026 | 466.20 | 472.85 | 461.00 | 462.05 | 462.05 | -0.99% | 463,969 |
| Feb 13, 2026 | 471.00 | 473.50 | 464.40 | 466.65 | 466.65 | -0.92% | 276,678 |
| Feb 12, 2026 | 472.60 | 476.00 | 468.70 | 471.00 | 471.00 | -0.34% | 174,451 |
| Feb 11, 2026 | 473.55 | 477.20 | 471.05 | 472.60 | 472.60 | -0.20% | 271,121 |
| Feb 10, 2026 | 477.00 | 479.75 | 472.50 | 473.55 | 473.55 | -0.83% | 460,769 |
| Feb 9, 2026 | 474.85 | 479.95 | 473.40 | 477.50 | 477.50 | 0.59% | 311,328 |
| Feb 6, 2026 | 471.90 | 475.60 | 471.90 | 474.70 | 474.70 | 0.45% | 325,975 |
| Feb 5, 2026 | 476.00 | 476.00 | 472.20 | 472.55 | 472.55 | -0.01% | 253,725 |
| Feb 4, 2026 | 477.25 | 479.90 | 472.20 | 472.60 | 472.60 | -0.97% | 140,644 |
| Feb 3, 2026 | 485.00 | 495.00 | 472.20 | 477.25 | 477.25 | 0.09% | 1,030,542 |
| Feb 2, 2026 | 479.90 | 479.90 | 471.10 | 476.80 | 476.80 | -0.86% | 484,967 |
| Feb 1, 2026 | 491.50 | 493.00 | 472.00 | 480.95 | 480.95 | -2.11% | 463,545 |
| Jan 30, 2026 | 474.15 | 492.95 | 471.00 | 491.30 | 491.30 | 3.62% | 838,634 |
| Jan 29, 2026 | 475.55 | 477.45 | 472.10 | 474.15 | 474.15 | -0.29% | 230,708 |
| Jan 28, 2026 | 475.00 | 475.95 | 468.40 | 475.55 | 475.55 | 0.21% | 369,079 |
| Jan 27, 2026 | 472.95 | 475.00 | 470.00 | 474.55 | 474.55 | 1.31% | 346,480 |
| Jan 23, 2026 | 472.00 | 472.00 | 466.10 | 468.40 | 468.40 | -0.35% | 261,668 |
| Jan 22, 2026 | 473.90 | 473.90 | 468.00 | 470.05 | 470.05 | -0.16% | 115,544 |
| Jan 21, 2026 | 466.40 | 472.00 | 466.40 | 470.80 | 470.80 | 0.16% | 458,136 |
| Jan 20, 2026 | 470.35 | 471.50 | 466.45 | 470.05 | 470.05 | -0.06% | 496,194 |
| Jan 19, 2026 | 471.00 | 476.25 | 468.75 | 470.35 | 470.35 | -0.58% | 333,163 |
| Jan 16, 2026 | 478.95 | 480.80 | 471.00 | 473.10 | 473.10 | -0.92% | 370,351 |
| Jan 14, 2026 | 483.50 | 484.95 | 476.50 | 477.50 | 477.50 | -1.21% | 91,023 |
| Jan 13, 2026 | 480.00 | 485.00 | 476.35 | 483.35 | 483.35 | 1.06% | 84,277 |
| Jan 12, 2026 | 477.05 | 481.10 | 472.65 | 478.30 | 478.30 | 0.49% | 195,660 |
| Jan 9, 2026 | 488.30 | 492.50 | 475.20 | 475.95 | 475.95 | -2.47% | 256,018 |
| Jan 8, 2026 | 496.20 | 497.95 | 486.50 | 488.00 | 488.00 | -1.65% | 107,965 |