Aadhar Housing Finance Limited (NSE:AADHARHFC)
India · Delayed Price · Currency is INR 503.30
+8.30 (1.68%)
Jul 27, 2026, 1:10 PM IST
Aadhar Housing Finance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 500.00 | 507.60 | 497.30 | 504.00 | - | 1.82% | 121,607 |
| 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 |
| Jun 11, 2026 | 466.10 | 468.90 | 449.80 | 453.05 | 453.05 | -3.58% | 729,979 |
| Jun 10, 2026 | 471.70 | 475.90 | 467.65 | 469.85 | 469.85 | 0.43% | 299,107 |
| Jun 9, 2026 | 461.00 | 469.00 | 460.35 | 467.85 | 467.85 | 1.61% | 120,500 |
| Jun 8, 2026 | 461.00 | 469.00 | 455.00 | 460.45 | 460.45 | -1.64% | 182,994 |
| Jun 5, 2026 | 465.10 | 476.00 | 465.00 | 468.15 | 468.15 | -0.37% | 363,041 |
| Jun 4, 2026 | 460.00 | 471.00 | 458.70 | 469.90 | 469.90 | 1.61% | 231,947 |
| Jun 3, 2026 | 466.00 | 466.55 | 452.70 | 462.45 | 462.45 | -0.58% | 262,324 |
| Jun 2, 2026 | 458.00 | 467.50 | 451.00 | 465.15 | 465.15 | -0.34% | 632,602 |
| Jun 1, 2026 | 473.15 | 476.90 | 456.75 | 466.75 | 466.75 | -2.19% | 776,741 |
| May 29, 2026 | 482.00 | 482.00 | 471.10 | 477.20 | 477.20 | -0.13% | 363,653 |
| May 27, 2026 | 482.50 | 482.50 | 474.65 | 477.80 | 477.80 | -0.08% | 173,436 |
| 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 |