Aadhar Housing Finance Limited (NSE:AADHARHFC)
India · Delayed Price · Currency is INR 480.00
+6.75 (1.43%)
May 26, 2026, 3:29 PM IST
Aadhar Housing Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 473.25 | 484.50 | 473.25 | 478.20 | 478.20 | 1.05% | 253,411 |
| May 25, 2026 | 480.00 | 480.70 | 468.50 | 473.25 | 473.25 | -0.46% | 417,629 |
| May 22, 2026 | 473.50 | 486.40 | 469.05 | 475.45 | 475.45 | 0.16% | 332,571 |
| May 21, 2026 | 482.70 | 485.30 | 471.00 | 474.70 | 474.70 | -1.04% | 196,565 |
| May 20, 2026 | 468.60 | 486.35 | 465.80 | 479.70 | 479.70 | 1.48% | 428,454 |
| May 19, 2026 | 464.60 | 476.95 | 458.35 | 472.70 | 472.70 | 1.81% | 302,300 |
| May 18, 2026 | 460.00 | 470.00 | 451.20 | 464.30 | 464.30 | 0.03% | 225,286 |
| May 15, 2026 | 474.85 | 479.80 | 459.05 | 464.15 | 464.15 | -2.24% | 529,369 |
| May 14, 2026 | 486.80 | 488.75 | 469.40 | 474.80 | 474.80 | -2.47% | 189,939 |
| May 13, 2026 | 488.50 | 490.95 | 480.75 | 486.80 | 486.80 | -0.10% | 200,322 |
| May 12, 2026 | 493.20 | 498.00 | 484.20 | 487.30 | 487.30 | -2.33% | 336,389 |
| May 11, 2026 | 499.50 | 503.00 | 492.40 | 498.90 | 498.90 | -0.50% | 172,580 |
| May 8, 2026 | 501.50 | 506.25 | 497.30 | 501.40 | 501.40 | 0.19% | 301,895 |
| May 7, 2026 | 503.10 | 509.00 | 493.10 | 500.45 | 500.45 | 0.07% | 551,480 |
| May 6, 2026 | 520.00 | 520.00 | 495.05 | 500.10 | 500.10 | -3.35% | 1,217,757 |
| May 5, 2026 | 499.50 | 523.00 | 494.10 | 517.45 | 517.45 | 3.58% | 824,523 |
| May 4, 2026 | 488.70 | 501.60 | 486.80 | 499.55 | 499.55 | 2.24% | 205,755 |
| Apr 30, 2026 | 485.00 | 491.00 | 481.05 | 488.60 | 488.60 | -0.03% | 122,224 |
| Apr 29, 2026 | 499.00 | 499.95 | 485.00 | 488.75 | 488.75 | -1.02% | 654,158 |
| Apr 28, 2026 | 495.00 | 500.70 | 490.70 | 493.80 | 493.80 | 0.01% | 206,862 |
| Apr 27, 2026 | 492.80 | 495.85 | 485.00 | 493.75 | 493.75 | 1.16% | 394,001 |
| Apr 24, 2026 | 484.65 | 492.95 | 484.50 | 488.10 | 488.10 | -0.09% | 165,862 |
| Apr 23, 2026 | 485.00 | 495.50 | 484.05 | 488.55 | 488.55 | -0.19% | 110,220 |
| Apr 22, 2026 | 491.00 | 498.65 | 484.55 | 489.50 | 489.50 | -1.04% | 361,919 |
| Apr 21, 2026 | 484.00 | 506.70 | 482.40 | 494.65 | 494.65 | 2.93% | 895,996 |
| Apr 20, 2026 | 497.00 | 498.95 | 477.40 | 480.55 | 480.55 | -3.20% | 367,784 |
| Apr 17, 2026 | 491.60 | 503.00 | 490.90 | 496.45 | 496.45 | 0.99% | 313,300 |
| Apr 16, 2026 | 486.60 | 496.00 | 478.90 | 491.60 | 491.60 | 2.28% | 379,546 |
| Apr 15, 2026 | 476.55 | 483.70 | 467.90 | 480.65 | 480.65 | 2.35% | 638,640 |
| Apr 13, 2026 | 471.00 | 473.95 | 466.85 | 469.60 | 469.60 | -1.88% | 241,516 |
| Apr 10, 2026 | 472.00 | 480.95 | 470.10 | 478.60 | 478.60 | 1.40% | 561,142 |
| Apr 9, 2026 | 469.60 | 479.00 | 460.40 | 472.00 | 472.00 | 0.15% | 457,819 |
| Apr 8, 2026 | 475.00 | 479.40 | 465.30 | 471.30 | 471.30 | 3.29% | 374,174 |
| Apr 7, 2026 | 444.00 | 463.90 | 442.00 | 456.30 | 456.30 | 0.56% | 299,763 |
| Apr 6, 2026 | 443.00 | 458.90 | 435.00 | 453.75 | 453.75 | 3.34% | 206,262 |
| Apr 2, 2026 | 448.00 | 448.00 | 433.25 | 439.10 | 439.10 | -2.67% | 158,838 |
| Apr 1, 2026 | 449.05 | 456.55 | 445.85 | 451.15 | 451.15 | 0.51% | 340,024 |
| Mar 30, 2026 | 442.60 | 455.95 | 438.80 | 448.85 | 448.85 | -1.64% | 419,745 |
| Mar 27, 2026 | 470.10 | 472.00 | 453.20 | 456.35 | 456.35 | -3.17% | 296,851 |
| Mar 25, 2026 | 467.95 | 476.50 | 463.00 | 471.30 | 471.30 | 1.84% | 200,832 |
| Mar 24, 2026 | 446.95 | 465.60 | 439.45 | 462.80 | 462.80 | 3.98% | 257,596 |
| Mar 23, 2026 | 447.65 | 449.80 | 435.50 | 445.10 | 445.10 | -1.06% | 285,732 |
| 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 |