Aadhar Housing Finance Limited (BOM:544176)
India
· Delayed Price · Currency is INR 480.80
-0.15 (-0.03%)
At close: Dec 5, 2025
Aadhar Housing Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 480.05 | 485.55 | 480.05 | 480.95 | 480.95 | -0.70% | 10,249 |
| Dec 3, 2025 | 481.05 | 485.05 | 481.05 | 484.35 | 484.35 | -0.13% | 9,624 |
| Dec 2, 2025 | 485.05 | 488.00 | 480.90 | 485.00 | 485.00 | -0.02% | 11,668 |
| Dec 1, 2025 | 479.70 | 486.25 | 479.70 | 485.10 | 485.10 | 0.79% | 25,029 |
| Nov 28, 2025 | 481.70 | 484.30 | 479.45 | 481.30 | 481.30 | -0.40% | 8,180 |
| Nov 27, 2025 | 490.00 | 490.00 | 482.00 | 483.25 | 483.25 | -0.78% | 9,265 |
| Nov 26, 2025 | 487.30 | 490.75 | 480.65 | 487.05 | 487.05 | - | 16,057 |
| Nov 25, 2025 | 480.85 | 490.35 | 480.85 | 487.05 | 487.05 | 0.39% | 2,603 |
| Nov 24, 2025 | 497.35 | 497.35 | 482.90 | 485.15 | 485.15 | 0.41% | 15,948 |
| Nov 21, 2025 | 480.15 | 486.60 | 480.00 | 483.15 | 483.15 | -0.59% | 15,582 |
| Nov 20, 2025 | 490.00 | 490.20 | 479.80 | 486.00 | 486.00 | -0.31% | 260,981 |
| Nov 19, 2025 | 496.50 | 498.20 | 486.10 | 487.50 | 487.50 | -1.79% | 19,877 |
| Nov 18, 2025 | 491.50 | 498.60 | 491.50 | 496.40 | 496.40 | 0.16% | 5,875 |
| Nov 17, 2025 | 491.75 | 499.00 | 491.75 | 495.60 | 495.60 | 0.07% | 15,761 |
| Nov 14, 2025 | 506.00 | 506.00 | 491.00 | 495.25 | 495.25 | -0.63% | 6,390 |
| Nov 13, 2025 | 497.10 | 500.60 | 492.85 | 498.40 | 498.40 | 0.30% | 13,158 |
| Nov 12, 2025 | 490.15 | 498.95 | 490.15 | 496.90 | 496.90 | 0.91% | 9,170 |
| Nov 11, 2025 | 503.70 | 503.70 | 485.15 | 492.40 | 492.40 | -1.00% | 8,977 |
| Nov 10, 2025 | 486.40 | 506.55 | 486.40 | 497.35 | 497.35 | 0.56% | 21,241 |
| Nov 7, 2025 | 499.95 | 500.00 | 482.10 | 494.60 | 494.60 | -0.86% | 21,241 |
| Nov 6, 2025 | 517.00 | 517.00 | 496.55 | 498.90 | 498.90 | -2.08% | 22,405 |
| Nov 4, 2025 | 509.55 | 511.50 | 506.75 | 509.50 | 509.50 | 0.04% | 15,525 |
| Nov 3, 2025 | 512.95 | 519.75 | 508.60 | 509.30 | 509.30 | -0.10% | 13,190 |
| Oct 31, 2025 | 513.25 | 516.90 | 509.00 | 509.80 | 509.80 | -0.76% | 16,485 |
| Oct 30, 2025 | 515.60 | 515.65 | 510.70 | 513.70 | 513.70 | -0.20% | 3,325 |
| Oct 29, 2025 | 514.40 | 516.70 | 509.75 | 514.75 | 514.75 | 0.64% | 5,825 |
| Oct 28, 2025 | 512.00 | 515.15 | 510.15 | 511.50 | 511.50 | -0.19% | 12,155 |
| Oct 27, 2025 | 523.15 | 523.15 | 510.10 | 512.45 | 512.45 | -1.87% | 11,275 |
| Oct 24, 2025 | 508.35 | 525.00 | 506.85 | 522.20 | 522.20 | 2.86% | 23,609 |
| Oct 23, 2025 | 515.45 | 515.45 | 506.05 | 507.70 | 507.70 | -1.51% | 4,385 |
| Oct 21, 2025 | 513.00 | 520.10 | 511.80 | 515.50 | 515.50 | 0.50% | 3,476 |
| Oct 20, 2025 | 504.95 | 542.15 | 502.85 | 512.95 | 512.95 | 1.95% | 18,372 |
| Oct 17, 2025 | 507.70 | 510.00 | 501.20 | 503.15 | 503.15 | -1.06% | 43,963 |
| Oct 16, 2025 | 510.15 | 515.40 | 506.50 | 508.55 | 508.55 | -0.42% | 25,171 |
| Oct 15, 2025 | 515.60 | 515.60 | 509.65 | 510.70 | 510.70 | -0.89% | 4,903 |
| Oct 14, 2025 | 513.45 | 518.75 | 509.00 | 515.30 | 515.30 | 0.36% | 4,122 |
| Oct 13, 2025 | 508.90 | 517.80 | 507.25 | 513.45 | 513.45 | -0.46% | 13,857 |
| Oct 10, 2025 | 513.35 | 520.00 | 513.35 | 515.80 | 515.80 | 0.46% | 3,699 |
| Oct 9, 2025 | 512.25 | 522.25 | 512.25 | 513.45 | 513.45 | 0.09% | 6,851 |
| Oct 8, 2025 | 514.60 | 516.05 | 506.45 | 513.00 | 513.00 | 0.02% | 22,444 |
| Oct 7, 2025 | 515.75 | 518.60 | 511.40 | 512.90 | 512.90 | -0.76% | 5,639 |
| Oct 6, 2025 | 509.80 | 527.00 | 509.00 | 516.85 | 516.85 | 1.38% | 22,035 |
| Oct 3, 2025 | 510.00 | 512.40 | 503.00 | 509.80 | 509.80 | -0.08% | 23,671 |
| Oct 1, 2025 | 510.15 | 517.10 | 508.95 | 510.20 | 510.20 | 0.15% | 6,924 |
| Sep 30, 2025 | 506.70 | 518.95 | 506.60 | 509.45 | 509.45 | -0.32% | 8,981 |
| Sep 29, 2025 | 515.00 | 526.00 | 509.70 | 511.10 | 511.10 | -0.28% | 20,058 |
| Sep 26, 2025 | 522.05 | 529.65 | 509.10 | 512.55 | 512.55 | -2.82% | 62,535 |
| Sep 25, 2025 | 532.75 | 541.15 | 524.40 | 527.45 | 527.45 | -2.34% | 39,056 |
| Sep 24, 2025 | 539.25 | 547.75 | 531.05 | 540.10 | 540.10 | 0.89% | 83,028 |
| Sep 23, 2025 | 528.05 | 539.00 | 522.75 | 535.35 | 535.35 | 1.36% | 27,382 |
| Sep 22, 2025 | 538.05 | 539.50 | 523.25 | 528.15 | 528.15 | -1.82% | 12,602 |
| Sep 19, 2025 | 539.50 | 541.55 | 530.20 | 537.95 | 537.95 | -0.13% | 32,011 |
| Sep 18, 2025 | 539.05 | 541.80 | 534.25 | 538.65 | 538.65 | 0.17% | 19,073 |
| Sep 17, 2025 | 547.40 | 547.40 | 532.00 | 537.75 | 537.75 | -0.01% | 48,139 |
| Sep 16, 2025 | 525.00 | 544.90 | 520.95 | 537.80 | 537.80 | 3.69% | 143,954 |
| Sep 15, 2025 | 505.75 | 520.00 | 504.40 | 518.65 | 518.65 | 2.37% | 30,203 |
| Sep 12, 2025 | 517.95 | 517.95 | 496.80 | 506.65 | 506.65 | 0.22% | 32,201 |
| Sep 11, 2025 | 517.75 | 518.50 | 505.00 | 505.55 | 505.55 | -2.36% | 10,303 |
| Sep 10, 2025 | 512.55 | 522.25 | 512.55 | 517.75 | 517.75 | 1.10% | 11,348 |
| Sep 9, 2025 | 508.05 | 519.00 | 507.85 | 512.10 | 512.10 | 0.38% | 19,520 |
| Sep 8, 2025 | 512.00 | 514.50 | 506.05 | 510.15 | 510.15 | -0.74% | 23,620 |
| Sep 5, 2025 | 511.35 | 520.75 | 507.20 | 513.95 | 513.95 | 1.31% | 30,571 |
| Sep 4, 2025 | 518.30 | 518.35 | 506.00 | 507.30 | 507.30 | -1.52% | 8,206 |
| Sep 3, 2025 | 505.00 | 518.60 | 505.00 | 515.15 | 515.15 | 1.42% | 27,020 |
| Sep 2, 2025 | 500.00 | 516.00 | 500.00 | 507.95 | 507.95 | 1.19% | 22,530 |
| Sep 1, 2025 | 496.05 | 507.60 | 495.05 | 502.00 | 502.00 | -0.15% | 15,289 |
| Aug 29, 2025 | 496.00 | 508.75 | 496.00 | 502.75 | 502.75 | 1.11% | 23,260 |
| Aug 28, 2025 | 500.35 | 504.40 | 495.20 | 497.25 | 497.25 | -1.19% | 8,146 |
| Aug 26, 2025 | 515.30 | 519.15 | 500.05 | 503.25 | 503.25 | -2.73% | 46,713 |
| Aug 25, 2025 | 520.05 | 530.00 | 515.70 | 517.40 | 517.40 | -0.89% | 36,744 |
| Aug 22, 2025 | 514.45 | 523.95 | 514.45 | 522.05 | 522.05 | 0.97% | 20,043 |
| Aug 21, 2025 | 519.95 | 521.20 | 513.65 | 517.05 | 517.05 | 0.20% | 21,436 |
| Aug 20, 2025 | 507.95 | 518.15 | 500.35 | 516.00 | 516.00 | 2.75% | 16,463 |
| Aug 19, 2025 | 505.05 | 506.95 | 497.45 | 502.20 | 502.20 | -0.56% | 23,737 |
| Aug 18, 2025 | 506.95 | 510.00 | 500.25 | 505.05 | 505.05 | 0.81% | 16,740 |
| Aug 14, 2025 | 498.35 | 504.40 | 495.10 | 501.00 | 501.00 | 0.90% | 8,624 |
| Aug 13, 2025 | 511.15 | 511.15 | 493.25 | 496.55 | 496.55 | -1.91% | 22,000 |
| Aug 12, 2025 | 505.35 | 508.90 | 502.70 | 506.20 | 506.20 | -0.04% | 18,654 |
| Aug 11, 2025 | 503.85 | 515.00 | 503.30 | 506.40 | 506.40 | 0.51% | 37,052 |
| Aug 8, 2025 | 503.10 | 509.30 | 500.80 | 503.85 | 503.85 | -0.35% | 21,175 |
| Aug 7, 2025 | 486.05 | 507.20 | 486.05 | 505.60 | 505.60 | 2.06% | 12,313 |
| Aug 6, 2025 | 492.05 | 501.25 | 492.05 | 495.40 | 495.40 | -0.78% | 6,536 |
| Aug 5, 2025 | 498.00 | 503.70 | 495.00 | 499.30 | 499.30 | -0.22% | 16,882 |
| Aug 4, 2025 | 495.35 | 504.95 | 495.00 | 500.40 | 500.40 | 0.31% | 18,689 |
| Aug 1, 2025 | 507.05 | 508.95 | 495.85 | 498.85 | 498.85 | -1.60% | 13,082 |
| Jul 31, 2025 | 500.05 | 509.35 | 498.95 | 506.95 | 506.95 | -0.13% | 44,068 |
| Jul 30, 2025 | 503.05 | 519.80 | 503.05 | 507.60 | 507.60 | -0.34% | 39,896 |
| Jul 29, 2025 | 510.20 | 514.10 | 500.40 | 509.35 | 509.35 | -1.37% | 40,022 |
| Jul 28, 2025 | 520.25 | 538.00 | 513.65 | 516.45 | 516.45 | 3.93% | 542,313 |
| Jul 25, 2025 | 511.70 | 512.95 | 495.25 | 496.90 | 496.90 | -2.89% | 56,797 |
| Jul 24, 2025 | 509.20 | 518.60 | 508.60 | 511.70 | 511.70 | -0.90% | 13,360 |
| Jul 23, 2025 | 523.60 | 524.15 | 510.60 | 516.35 | 516.35 | -0.52% | 24,146 |
| Jul 22, 2025 | 524.15 | 531.00 | 516.05 | 519.05 | 519.05 | 0.48% | 150,597 |
| Jul 21, 2025 | 519.00 | 525.65 | 508.00 | 516.55 | 516.55 | 2.32% | 212,977 |
| Jul 18, 2025 | 502.60 | 508.00 | 494.05 | 504.85 | 504.85 | 0.45% | 27,733 |
| Jul 17, 2025 | 502.85 | 505.10 | 492.35 | 502.60 | 502.60 | -0.39% | 48,978 |
| Jul 16, 2025 | 477.75 | 509.75 | 475.10 | 504.55 | 504.55 | 5.60% | 176,531 |
| Jul 15, 2025 | 463.00 | 488.45 | 454.30 | 477.80 | 477.80 | 3.84% | 170,977 |
| Jul 14, 2025 | 453.05 | 461.00 | 449.45 | 460.15 | 460.15 | 1.80% | 29,996 |
| Jul 11, 2025 | 448.05 | 461.30 | 448.05 | 452.00 | 452.00 | -0.46% | 22,269 |