Aadhar Housing Finance Limited (NSE:AADHARHFC)
India · Delayed Price · Currency is INR 543.50
-13.00 (-2.34%)
Jul 7, 2026, 10:35 AM IST
Aadhar Housing Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |