Aadhar Housing Finance Limited (NSE:AADHARHFC)
India · Delayed Price · Currency is INR 486.40
-2.55 (-0.52%)
Jun 16, 2026, 12:41 PM IST
Aadhar Housing Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 477.20 | 490.85 | 477.20 | 488.90 | 488.90 | 3.17% | 116,658 |
| Jun 12, 2026 | 460.95 | 476.00 | 459.00 | 473.90 | 473.90 | 4.38% | 37,198 |
| Jun 11, 2026 | 463.45 | 466.75 | 450.00 | 454.00 | 454.00 | -3.14% | 15,309 |
| Jun 10, 2026 | 470.95 | 475.45 | 467.90 | 468.70 | 468.70 | 0.28% | 4,619 |
| Jun 9, 2026 | 460.95 | 468.95 | 460.10 | 467.40 | 467.40 | 1.51% | 10,548 |
| Jun 8, 2026 | 460.50 | 469.20 | 455.60 | 460.45 | 460.45 | -1.93% | 28,615 |
| Jun 5, 2026 | 464.15 | 475.60 | 464.15 | 469.50 | 469.50 | -0.01% | 6,888 |
| Jun 4, 2026 | 458.10 | 470.75 | 458.10 | 469.55 | 469.55 | 1.54% | 15,586 |
| Jun 3, 2026 | 457.05 | 467.00 | 452.60 | 462.45 | 462.45 | -0.63% | 24,943 |
| Jun 2, 2026 | 459.90 | 468.15 | 451.35 | 465.40 | 465.40 | -0.36% | 29,743 |
| Jun 1, 2026 | 474.90 | 474.90 | 457.25 | 467.10 | 467.10 | -2.04% | 23,833 |
| May 29, 2026 | 477.95 | 479.90 | 471.05 | 476.85 | 476.85 | -0.21% | 26,610 |
| May 27, 2026 | 482.70 | 482.70 | 475.00 | 477.85 | 477.85 | 0.02% | 1,182,469 |
| May 26, 2026 | 465.65 | 484.00 | 465.65 | 477.75 | 477.75 | 0.82% | 176,794 |
| May 25, 2026 | 498.20 | 498.20 | 468.45 | 473.85 | 473.85 | -0.32% | 5,229 |
| May 22, 2026 | 471.40 | 486.70 | 468.80 | 475.35 | 475.35 | -0.24% | 18,366 |
| May 21, 2026 | 481.40 | 484.85 | 471.05 | 476.50 | 476.50 | -0.75% | 19,443 |
| May 20, 2026 | 469.00 | 486.00 | 466.00 | 480.10 | 480.10 | 1.51% | 135,460 |
| May 19, 2026 | 470.25 | 477.00 | 458.10 | 472.95 | 472.95 | 2.15% | 16,615 |
| May 18, 2026 | 462.75 | 464.80 | 451.25 | 463.00 | 463.00 | 0.04% | 106,213 |
| May 15, 2026 | 475.15 | 475.15 | 458.75 | 462.80 | 462.80 | -2.60% | 41,359 |
| May 14, 2026 | 491.10 | 491.10 | 470.00 | 475.15 | 475.15 | -2.31% | 10,048 |
| May 13, 2026 | 485.95 | 490.35 | 481.00 | 486.40 | 486.40 | -0.13% | 12,842 |
| May 12, 2026 | 490.25 | 495.95 | 484.10 | 487.05 | 487.05 | -2.67% | 27,182 |
| May 11, 2026 | 498.25 | 512.00 | 493.05 | 500.40 | 500.40 | -0.25% | 38,288 |
| May 8, 2026 | 495.05 | 506.35 | 495.05 | 501.65 | 501.65 | 0.03% | 19,538 |
| May 7, 2026 | 504.75 | 508.80 | 493.00 | 501.50 | 501.50 | 0.32% | 398,694 |
| May 6, 2026 | 523.40 | 523.40 | 495.20 | 499.90 | 499.90 | -3.24% | 481,160 |
| May 5, 2026 | 504.95 | 522.50 | 493.90 | 516.65 | 516.65 | 3.42% | 201,615 |
| May 4, 2026 | 488.00 | 500.95 | 486.55 | 499.55 | 499.55 | 2.18% | 26,702 |
| Apr 30, 2026 | 485.15 | 490.35 | 481.15 | 488.90 | 488.90 | 0.35% | 5,796 |
| Apr 29, 2026 | 494.15 | 494.35 | 485.15 | 487.20 | 487.20 | -1.34% | 10,097 |
| Apr 28, 2026 | 492.90 | 500.05 | 491.00 | 493.80 | 493.80 | -0.02% | 32,399 |
| Apr 27, 2026 | 484.80 | 495.00 | 484.80 | 493.90 | 493.90 | 1.01% | 10,283 |
| Apr 24, 2026 | 481.05 | 490.00 | 481.05 | 488.95 | 488.95 | 0.25% | 4,280 |
| Apr 23, 2026 | 485.95 | 495.10 | 484.10 | 487.75 | 487.75 | -0.45% | 8,315 |
| Apr 22, 2026 | 494.05 | 497.85 | 484.35 | 489.95 | 489.95 | -0.93% | 8,394 |
| Apr 21, 2026 | 482.00 | 506.65 | 482.00 | 494.55 | 494.55 | 2.87% | 42,808 |
| Apr 20, 2026 | 496.80 | 499.95 | 477.70 | 480.75 | 480.75 | -3.23% | 14,405 |
| Apr 17, 2026 | 491.55 | 502.60 | 491.10 | 496.80 | 496.80 | 1.16% | 9,521 |
| Apr 16, 2026 | 485.70 | 496.00 | 478.00 | 491.10 | 491.10 | 2.09% | 17,911 |
| Apr 15, 2026 | 473.00 | 483.20 | 468.50 | 481.05 | 481.05 | 2.55% | 9,228 |
| Apr 13, 2026 | 473.40 | 473.40 | 466.35 | 469.10 | 469.10 | -1.76% | 2,834 |
| Apr 10, 2026 | 484.65 | 484.65 | 471.45 | 477.50 | 477.50 | 1.24% | 5,105 |
| Apr 9, 2026 | 463.55 | 477.60 | 460.45 | 471.65 | 471.65 | -0.02% | 7,693 |
| Apr 8, 2026 | 470.95 | 476.15 | 465.55 | 471.75 | 471.75 | 3.59% | 5,151 |
| Apr 7, 2026 | 453.30 | 463.25 | 444.00 | 455.40 | 455.40 | 0.52% | 4,275 |
| Apr 6, 2026 | 441.20 | 457.60 | 435.55 | 453.05 | 453.05 | 3.04% | 17,253 |
| Apr 2, 2026 | 445.85 | 446.05 | 433.90 | 439.70 | 439.70 | -2.28% | 5,012 |
| Apr 1, 2026 | 446.65 | 457.35 | 446.10 | 449.95 | 449.95 | 0.03% | 16,563 |