Aadhar Housing Finance Limited (NSE:AADHARHFC)
India · Delayed Price · Currency is INR 462.55
-12.40 (-2.61%)
Aug 21, 2026, 3:30 PM IST
Aadhar Housing Finance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 473.85 | 473.85 | 466.00 | 467.55 | - | -1.56% | 81,032 |
| Aug 20, 2026 | 474.95 | 479.80 | 472.50 | 474.95 | 474.95 | 0.12% | 137,921 |
| Aug 19, 2026 | 487.40 | 487.50 | 469.10 | 474.40 | 474.40 | -2.67% | 983,771 |
| Aug 18, 2026 | 487.65 | 493.85 | 482.00 | 487.40 | 487.40 | -0.05% | 286,979 |
| Aug 17, 2026 | 498.20 | 501.95 | 486.25 | 487.65 | 487.65 | -2.12% | 208,660 |
| Aug 14, 2026 | 499.40 | 503.10 | 497.00 | 498.20 | 498.20 | -0.99% | 159,621 |
| Aug 13, 2026 | 501.55 | 510.45 | 495.40 | 503.20 | 503.20 | 0.24% | 946,444 |
| Aug 12, 2026 | 498.20 | 506.00 | 496.10 | 502.00 | 502.00 | 0.09% | 240,315 |
| Aug 11, 2026 | 501.55 | 506.30 | 495.00 | 501.55 | 501.55 | -0.02% | 157,842 |
| Aug 10, 2026 | 503.90 | 508.00 | 496.40 | 501.65 | 501.65 | -0.94% | 148,306 |
| Aug 7, 2026 | 515.40 | 516.80 | 502.00 | 506.40 | 506.40 | -1.65% | 271,851 |
| Aug 6, 2026 | 506.35 | 517.80 | 499.00 | 514.90 | 514.90 | 1.92% | 380,689 |
| Aug 5, 2026 | 494.00 | 508.70 | 493.20 | 505.20 | 505.20 | 2.52% | 280,546 |
| Aug 4, 2026 | 504.10 | 504.15 | 491.15 | 492.80 | 492.80 | -2.25% | 155,568 |
| Aug 3, 2026 | 502.05 | 515.95 | 490.40 | 504.15 | 504.15 | 1.50% | 656,790 |
| Jul 31, 2026 | 495.00 | 504.00 | 492.05 | 496.70 | 496.70 | 1.21% | 224,744 |
| Jul 30, 2026 | 494.60 | 499.00 | 487.10 | 490.75 | 490.75 | -0.77% | 430,815 |
| Jul 29, 2026 | 497.90 | 503.00 | 492.50 | 494.55 | 494.55 | -0.66% | 304,806 |
| Jul 28, 2026 | 498.65 | 504.30 | 496.50 | 497.85 | 497.85 | -0.83% | 160,190 |
| Jul 27, 2026 | 500.00 | 507.60 | 497.30 | 502.00 | 502.00 | 1.41% | 223,206 |
| Jul 24, 2026 | 500.90 | 502.95 | 492.50 | 495.00 | 495.00 | -1.16% | 136,978 |
| Jul 23, 2026 | 509.95 | 510.25 | 497.05 | 500.80 | 500.80 | -1.85% | 169,663 |
| Jul 22, 2026 | 515.00 | 515.00 | 503.80 | 510.25 | 510.25 | -0.63% | 630,925 |
| Jul 21, 2026 | 510.40 | 517.35 | 505.60 | 513.50 | 513.50 | 0.58% | 320,557 |
| Jul 20, 2026 | 517.25 | 524.45 | 508.25 | 510.55 | 510.55 | -1.30% | 332,074 |
| Jul 17, 2026 | 515.75 | 519.65 | 508.80 | 517.25 | 517.25 | 0.45% | 195,329 |
| Jul 16, 2026 | 516.90 | 522.00 | 511.20 | 514.95 | 514.95 | 0.23% | 236,893 |
| Jul 15, 2026 | 519.00 | 521.95 | 512.00 | 513.75 | 513.75 | -1.00% | 240,740 |
| Jul 14, 2026 | 534.05 | 534.05 | 517.00 | 518.95 | 518.95 | -3.16% | 243,257 |
| Jul 13, 2026 | 530.00 | 545.20 | 525.35 | 535.90 | 535.90 | 0.25% | 464,023 |
| Jul 10, 2026 | 538.00 | 540.00 | 523.25 | 534.55 | 534.55 | 0.55% | 743,298 |
| Jul 9, 2026 | 528.00 | 536.55 | 523.40 | 531.60 | 531.60 | 1.22% | 207,910 |
| Jul 8, 2026 | 540.00 | 547.45 | 520.15 | 525.20 | 525.20 | -3.77% | 533,341 |
| Jul 7, 2026 | 554.00 | 554.00 | 540.25 | 545.80 | 545.80 | -1.92% | 388,701 |
| Jul 6, 2026 | 560.00 | 563.00 | 550.60 | 556.50 | 556.50 | 0.16% | 725,171 |
| Jul 3, 2026 | 539.90 | 558.80 | 533.85 | 555.60 | 555.60 | 3.71% | 1,522,557 |
| Jul 2, 2026 | 518.00 | 542.00 | 518.00 | 535.70 | 535.70 | 3.47% | 1,367,797 |
| Jul 1, 2026 | 514.60 | 520.00 | 502.20 | 517.75 | 517.75 | 0.42% | 646,208 |
| Jun 30, 2026 | 519.90 | 521.50 | 513.45 | 515.60 | 515.60 | -0.61% | 249,335 |
| Jun 29, 2026 | 518.50 | 525.90 | 515.00 | 518.75 | 518.75 | 0.05% | 555,461 |
| Jun 25, 2026 | 508.20 | 542.00 | 508.20 | 518.50 | 518.50 | 2.41% | 2,800,730 |
| Jun 24, 2026 | 490.50 | 512.00 | 489.00 | 506.30 | 506.30 | 2.20% | 403,259 |
| Jun 23, 2026 | 498.00 | 502.15 | 493.60 | 495.40 | 495.40 | 0.02% | 190,864 |
| Jun 22, 2026 | 516.00 | 518.85 | 493.00 | 495.30 | 495.30 | -3.84% | 451,980 |
| Jun 19, 2026 | 486.45 | 524.50 | 482.05 | 515.10 | 515.10 | 5.89% | 3,191,119 |
| Jun 18, 2026 | 487.90 | 490.10 | 481.75 | 486.45 | 486.45 | -0.30% | 273,525 |
| Jun 17, 2026 | 485.00 | 489.80 | 482.70 | 487.90 | 487.90 | 0.60% | 178,302 |
| Jun 16, 2026 | 493.30 | 496.00 | 482.05 | 485.00 | 485.00 | -0.81% | 387,503 |
| Jun 15, 2026 | 481.00 | 491.00 | 481.00 | 488.95 | 488.95 | 3.23% | 664,826 |
| Jun 12, 2026 | 460.00 | 476.20 | 458.00 | 473.65 | 473.65 | 4.55% | 542,229 |