Aadhar Housing Finance Limited (BOM:544176)
India
· Delayed Price · Currency is INR 455.00
+2.05 (0.45%)
At close: Mar 6, 2026
Aadhar Housing Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 446.65 | 499.95 | 442.90 | 485.10 | 485.10 | 6.62% | 52,459 |
| Mar 6, 2026 | 452.95 | 459.00 | 446.85 | 455.00 | 455.00 | 0.45% | 16,943 |
| Mar 5, 2026 | 448.05 | 454.70 | 443.55 | 452.95 | 452.95 | 0.02% | 10,103 |
| Mar 4, 2026 | 443.35 | 455.80 | 435.60 | 452.85 | 452.85 | 0.09% | 33,152 |
| Mar 2, 2026 | 425.05 | 454.75 | 425.05 | 452.45 | 452.45 | -1.72% | 32,036 |
| Feb 27, 2026 | 483.05 | 483.05 | 455.75 | 460.35 | 460.35 | -2.85% | 18,401 |
| Feb 26, 2026 | 462.00 | 477.90 | 454.30 | 473.85 | 473.85 | 3.51% | 36,184 |
| Feb 25, 2026 | 450.45 | 459.60 | 435.00 | 457.80 | 457.80 | 1.22% | 28,883 |
| Feb 24, 2026 | 470.20 | 483.25 | 447.75 | 452.30 | 452.30 | -3.79% | 20,953 |
| Feb 23, 2026 | 486.95 | 486.95 | 467.75 | 470.10 | 470.10 | -1.94% | 109,317 |
| Feb 20, 2026 | 475.50 | 482.00 | 472.55 | 479.40 | 479.40 | 0.93% | 139,363 |
| Feb 19, 2026 | 479.35 | 479.35 | 472.40 | 475.00 | 475.00 | 0.84% | 5,153 |
| Feb 18, 2026 | 452.65 | 472.50 | 452.65 | 471.05 | 471.05 | 2.29% | 9,317 |
| Feb 17, 2026 | 463.20 | 463.80 | 457.50 | 460.50 | 460.50 | -0.42% | 7,472 |
| Feb 16, 2026 | 467.90 | 472.00 | 461.55 | 462.45 | 462.45 | -0.82% | 5,428 |
| Feb 13, 2026 | 471.10 | 472.25 | 458.05 | 466.25 | 466.25 | -1.03% | 23,983 |
| Feb 12, 2026 | 472.30 | 475.00 | 468.20 | 471.10 | 471.10 | -0.23% | 4,619 |
| Feb 11, 2026 | 474.05 | 477.00 | 471.30 | 472.20 | 472.20 | -0.40% | 8,012 |
| Feb 10, 2026 | 473.25 | 479.65 | 472.45 | 474.10 | 474.10 | -0.51% | 44,861 |
| Feb 9, 2026 | 473.35 | 479.85 | 473.35 | 476.55 | 476.55 | 0.43% | 7,264 |
| Feb 6, 2026 | 471.35 | 475.50 | 471.35 | 474.50 | 474.50 | 0.34% | 8,237 |
| Feb 5, 2026 | 479.20 | 479.20 | 472.00 | 472.90 | 472.90 | 0.06% | 6,702 |
| Feb 4, 2026 | 470.20 | 478.05 | 470.20 | 472.60 | 472.60 | -1.09% | 314,620 |
| Feb 3, 2026 | 486.75 | 492.00 | 471.80 | 477.80 | 477.80 | 0.38% | 13,882 |
| Feb 2, 2026 | 478.00 | 478.40 | 471.40 | 476.00 | 476.00 | -0.58% | 4,420 |
| Feb 1, 2026 | 481.20 | 491.30 | 472.00 | 478.80 | 478.80 | -2.41% | 16,151 |
| Jan 30, 2026 | 475.55 | 492.95 | 470.80 | 490.60 | 490.60 | 3.38% | 14,310 |
| Jan 29, 2026 | 472.10 | 476.90 | 472.00 | 474.55 | 474.55 | -0.27% | 10,768 |
| Jan 28, 2026 | 474.05 | 476.15 | 469.35 | 475.85 | 475.85 | 0.38% | 4,593 |
| Jan 27, 2026 | 472.00 | 475.10 | 469.35 | 474.05 | 474.05 | 1.25% | 5,986 |
| Jan 23, 2026 | 468.20 | 470.85 | 466.30 | 468.20 | 468.20 | -0.39% | 6,971 |
| Jan 22, 2026 | 471.85 | 472.75 | 468.10 | 470.05 | 470.05 | -0.18% | 17,751 |
| Jan 21, 2026 | 465.05 | 471.30 | 465.05 | 470.90 | 470.90 | 0.23% | 10,074 |
| Jan 20, 2026 | 470.95 | 471.50 | 466.30 | 469.80 | 469.80 | -0.24% | 18,863 |
| Jan 19, 2026 | 470.45 | 475.90 | 469.55 | 470.95 | 470.95 | -0.43% | 8,732 |
| Jan 16, 2026 | 478.10 | 481.70 | 471.10 | 473.00 | 473.00 | -1.07% | 14,059 |
| Jan 14, 2026 | 483.10 | 483.10 | 477.10 | 478.10 | 478.10 | -1.02% | 209,361 |
| Jan 13, 2026 | 478.70 | 484.45 | 476.90 | 483.05 | 483.05 | 0.93% | 9,871 |
| Jan 12, 2026 | 477.65 | 482.55 | 472.75 | 478.60 | 478.60 | 0.38% | 18,473 |
| Jan 9, 2026 | 488.00 | 489.50 | 475.25 | 476.80 | 476.80 | -2.44% | 16,609 |
| Jan 8, 2026 | 497.00 | 497.10 | 486.90 | 488.70 | 488.70 | -1.47% | 9,552 |
| Jan 7, 2026 | 498.15 | 498.15 | 490.30 | 496.00 | 496.00 | -0.69% | 7,883 |
| Jan 6, 2026 | 510.00 | 510.00 | 491.90 | 499.45 | 499.45 | -0.76% | 17,977 |
| Jan 5, 2026 | 512.95 | 512.95 | 496.85 | 503.30 | 503.30 | 0.56% | 13,130 |
| Jan 2, 2026 | 483.70 | 508.00 | 483.70 | 500.50 | 500.50 | 3.86% | 63,950 |
| Jan 1, 2026 | 487.90 | 490.05 | 479.70 | 481.90 | 481.90 | -0.59% | 9,825 |
| Dec 31, 2025 | 481.25 | 487.10 | 476.05 | 484.75 | 484.75 | 0.93% | 13,311 |
| Dec 30, 2025 | 479.55 | 482.35 | 474.90 | 480.30 | 480.30 | 0.86% | 12,158 |
| Dec 29, 2025 | 485.30 | 485.30 | 475.00 | 476.20 | 476.20 | -1.68% | 19,591 |
| Dec 26, 2025 | 481.90 | 491.35 | 481.90 | 484.35 | 484.35 | -0.52% | 11,818 |
| Dec 24, 2025 | 480.05 | 488.30 | 480.05 | 486.90 | 486.90 | 1.27% | 7,654 |
| Dec 23, 2025 | 480.10 | 488.20 | 480.10 | 480.80 | 480.80 | -1.69% | 10,369 |
| Dec 22, 2025 | 487.30 | 489.70 | 480.55 | 489.05 | 489.05 | 0.36% | 4,693 |
| Dec 19, 2025 | 477.00 | 488.40 | 477.00 | 487.30 | 487.30 | 1.43% | 17,429 |
| Dec 18, 2025 | 475.20 | 482.00 | 475.20 | 480.45 | 480.45 | 0.53% | 8,878 |
| Dec 17, 2025 | 490.00 | 490.00 | 474.15 | 477.90 | 477.90 | -2.68% | 22,707 |
| Dec 16, 2025 | 505.60 | 505.60 | 486.55 | 491.05 | 491.05 | -1.26% | 6,164 |
| Dec 15, 2025 | 490.05 | 499.00 | 486.60 | 497.30 | 497.30 | 1.70% | 10,237 |
| Dec 12, 2025 | 477.05 | 489.90 | 477.05 | 489.00 | 489.00 | 0.62% | 5,754 |
| Dec 11, 2025 | 483.40 | 487.00 | 482.50 | 486.00 | 486.00 | 0.64% | 9,596 |
| Dec 10, 2025 | 487.20 | 488.30 | 482.20 | 482.90 | 482.90 | -0.88% | 3,901 |
| Dec 9, 2025 | 483.95 | 489.25 | 480.40 | 487.20 | 487.20 | 0.27% | 10,318 |
| Dec 8, 2025 | 478.05 | 488.30 | 478.05 | 485.90 | 485.90 | 1.06% | 6,635 |
| Dec 5, 2025 | 481.35 | 482.05 | 480.15 | 480.80 | 480.80 | -0.03% | 2,234 |
| 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 |