Aadhar Housing Finance Limited (NSE:AADHARHFC)
India · Delayed Price · Currency is INR 460.00
+7.80 (1.72%)
Oct 22, 2026, 3:29 PM IST
Aadhar Housing Finance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 446.60 | 462.85 | 442.25 | 460.00 | 460.00 | 1.72% | 354,316 |
| Oct 21, 2026 | 444.90 | 454.20 | 440.55 | 452.20 | 452.20 | 1.14% | 181,142 |
| Oct 19, 2026 | 445.00 | 449.75 | 436.50 | 447.10 | 447.10 | 0.02% | 139,321 |
| Oct 16, 2026 | 452.05 | 454.60 | 442.80 | 447.00 | 447.00 | -1.12% | 112,724 |
| Oct 15, 2026 | 443.50 | 453.80 | 436.85 | 452.05 | 452.05 | 2.33% | 295,907 |
| Oct 14, 2026 | 445.45 | 445.50 | 438.30 | 441.75 | 441.75 | -0.51% | 46,395 |
| Oct 13, 2026 | 438.00 | 445.65 | 435.05 | 444.00 | 444.00 | 0.63% | 77,992 |
| Oct 12, 2026 | 443.60 | 446.95 | 438.20 | 441.20 | 441.20 | -0.55% | 111,570 |
| Oct 9, 2026 | 446.65 | 452.00 | 442.80 | 443.65 | 443.65 | -1.53% | 120,965 |
| Oct 8, 2026 | 455.05 | 455.80 | 443.85 | 450.55 | 450.55 | -0.99% | 178,210 |
| Oct 7, 2026 | 451.05 | 460.25 | 443.15 | 455.05 | 455.05 | 0.28% | 218,913 |
| Oct 6, 2026 | 454.85 | 459.00 | 451.60 | 453.80 | 453.80 | 0.02% | 259,527 |
| Oct 5, 2026 | 450.95 | 455.70 | 449.05 | 453.70 | 453.70 | 1.18% | 255,416 |
| Oct 1, 2026 | 438.00 | 452.70 | 432.05 | 448.40 | 448.40 | 2.84% | 620,361 |
| Sep 30, 2026 | 432.50 | 438.00 | 427.55 | 436.00 | 436.00 | 0.81% | 338,639 |
| Sep 29, 2026 | 435.10 | 443.95 | 427.30 | 432.50 | 432.50 | -1.02% | 376,339 |
| Sep 28, 2026 | 439.15 | 442.25 | 435.05 | 436.95 | 436.95 | -1.70% | 161,832 |
| Sep 25, 2026 | 446.55 | 450.60 | 441.30 | 444.50 | 444.50 | -0.49% | 440,466 |
| Sep 24, 2026 | 454.20 | 454.20 | 444.30 | 446.70 | 446.70 | -1.73% | 183,120 |
| Sep 23, 2026 | 457.80 | 462.40 | 451.00 | 454.55 | 454.55 | -0.72% | 222,625 |
| Sep 22, 2026 | 468.35 | 469.15 | 453.45 | 457.85 | 457.85 | -1.76% | 361,745 |
| Sep 21, 2026 | 461.00 | 470.25 | 460.30 | 466.05 | 466.05 | 0.95% | 141,533 |
| Sep 18, 2026 | 467.00 | 470.70 | 453.70 | 461.65 | 461.65 | -1.64% | 2,175,228 |
| Sep 17, 2026 | 455.20 | 470.50 | 455.20 | 469.35 | 469.35 | 2.32% | 221,612 |
| Sep 16, 2026 | 450.00 | 460.95 | 440.15 | 458.70 | 458.70 | 2.31% | 157,363 |
| Sep 15, 2026 | 457.00 | 460.20 | 444.50 | 448.35 | 448.35 | -1.85% | 231,528 |
| Sep 11, 2026 | 460.50 | 460.75 | 452.00 | 456.80 | 456.80 | -1.28% | 197,994 |
| Sep 10, 2026 | 471.90 | 474.85 | 460.25 | 462.70 | 462.70 | -1.95% | 418,935 |
| Sep 9, 2026 | 479.65 | 481.65 | 470.05 | 471.90 | 471.90 | -1.62% | 230,829 |
| Sep 8, 2026 | 477.15 | 482.95 | 468.20 | 479.65 | 479.65 | 0.15% | 279,151 |
| Sep 7, 2026 | 483.50 | 485.00 | 471.00 | 478.95 | 478.95 | -0.95% | 270,755 |
| Sep 4, 2026 | 478.70 | 488.00 | 477.70 | 483.55 | 483.55 | 1.02% | 197,998 |
| Sep 3, 2026 | 479.00 | 480.60 | 471.00 | 478.65 | 478.65 | 0.68% | 273,006 |
| Sep 2, 2026 | 478.50 | 478.50 | 465.00 | 475.40 | 475.40 | -0.22% | 240,290 |
| Sep 1, 2026 | 468.10 | 479.50 | 463.80 | 476.45 | 476.45 | 1.78% | 289,606 |
| Aug 31, 2026 | 471.10 | 471.10 | 462.80 | 468.10 | 468.10 | -0.64% | 213,894 |
| Aug 28, 2026 | 463.20 | 472.45 | 463.20 | 471.10 | 471.10 | 1.14% | 121,779 |
| Aug 27, 2026 | 472.70 | 472.80 | 464.05 | 465.80 | 465.80 | -0.97% | 161,831 |
| Aug 26, 2026 | 481.15 | 481.15 | 469.05 | 470.35 | 470.35 | -0.98% | 197,278 |
| Aug 25, 2026 | 466.45 | 477.85 | 465.00 | 475.00 | 475.00 | 1.83% | 541,218 |
| Aug 24, 2026 | 462.90 | 470.00 | 459.30 | 466.45 | 466.45 | 0.84% | 275,698 |
| Aug 21, 2026 | 473.85 | 473.85 | 459.75 | 462.55 | 462.55 | -2.61% | 1,132,761 |
| 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 |