Aadhar Housing Finance Limited (NSE:AADHARHFC)
India
· Delayed Price · Currency is INR 481.40
+0.05 (0.01%)
Dec 5, 2025, 3:30 PM IST
Aadhar Housing Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 480.75 | 482.95 | 480.20 | 481.40 | 481.40 | 0.01% | 158,348 |
| Dec 4, 2025 | 481.10 | 486.80 | 480.80 | 481.35 | 481.35 | -0.62% | 128,765 |
| Dec 3, 2025 | 484.00 | 485.30 | 481.00 | 484.35 | 484.35 | -0.14% | 94,265 |
| Dec 2, 2025 | 484.35 | 488.00 | 480.80 | 485.05 | 485.05 | 0.05% | 591,022 |
| Dec 1, 2025 | 483.00 | 486.05 | 480.65 | 484.80 | 484.80 | 0.76% | 545,360 |
| Nov 28, 2025 | 483.15 | 485.05 | 479.50 | 481.15 | 481.15 | -0.41% | 276,890 |
| Nov 27, 2025 | 490.00 | 490.00 | 482.00 | 483.15 | 483.15 | -0.76% | 155,408 |
| Nov 26, 2025 | 490.00 | 491.05 | 481.00 | 486.85 | 486.85 | -0.04% | 441,630 |
| Nov 25, 2025 | 484.95 | 490.95 | 482.20 | 487.05 | 487.05 | 0.38% | 259,941 |
| Nov 24, 2025 | 484.60 | 496.20 | 482.95 | 485.20 | 485.20 | 0.33% | 456,616 |
| Nov 21, 2025 | 481.20 | 487.00 | 480.60 | 483.60 | 483.60 | -0.44% | 169,017 |
| Nov 20, 2025 | 490.90 | 491.95 | 480.00 | 485.75 | 485.75 | -0.50% | 336,741 |
| Nov 19, 2025 | 498.85 | 498.85 | 486.50 | 488.20 | 488.20 | -1.26% | 292,611 |
| Nov 18, 2025 | 496.85 | 498.00 | 491.25 | 494.45 | 494.45 | -0.48% | 150,820 |
| Nov 17, 2025 | 492.90 | 499.05 | 490.75 | 496.85 | 496.85 | 0.39% | 213,446 |
| Nov 14, 2025 | 499.85 | 502.90 | 490.75 | 494.90 | 494.90 | -0.82% | 234,381 |
| Nov 13, 2025 | 501.00 | 501.00 | 493.00 | 499.00 | 499.00 | 0.48% | 243,234 |
| Nov 12, 2025 | 491.05 | 498.95 | 491.05 | 496.60 | 496.60 | 0.84% | 352,474 |
| Nov 11, 2025 | 499.35 | 499.90 | 485.20 | 492.45 | 492.45 | -1.20% | 365,056 |
| Nov 10, 2025 | 499.10 | 506.40 | 493.25 | 498.45 | 498.45 | 0.79% | 704,272 |
| Nov 7, 2025 | 499.45 | 500.80 | 481.10 | 494.55 | 494.55 | -0.98% | 394,063 |
| Nov 6, 2025 | 518.50 | 518.50 | 496.25 | 499.45 | 499.45 | -1.91% | 427,161 |
| Nov 4, 2025 | 509.30 | 511.95 | 507.00 | 509.20 | 509.20 | -0.02% | 241,230 |
| Nov 3, 2025 | 511.15 | 519.95 | 509.00 | 509.30 | 509.30 | -0.11% | 286,363 |
| Oct 31, 2025 | 513.55 | 516.95 | 509.00 | 509.85 | 509.85 | -0.72% | 176,821 |
| Oct 30, 2025 | 516.80 | 516.90 | 510.50 | 513.55 | 513.55 | -0.24% | 96,562 |
| Oct 29, 2025 | 517.15 | 517.15 | 510.00 | 514.80 | 514.80 | 0.55% | 186,624 |
| Oct 28, 2025 | 513.45 | 515.00 | 510.20 | 512.00 | 512.00 | 0.16% | 110,020 |
| Oct 27, 2025 | 525.00 | 525.90 | 510.00 | 511.20 | 511.20 | -2.18% | 312,801 |
| Oct 24, 2025 | 509.70 | 525.00 | 506.00 | 522.60 | 522.60 | 2.78% | 639,986 |
| Oct 23, 2025 | 513.00 | 513.65 | 506.15 | 508.45 | 508.45 | -1.40% | 231,259 |
| Oct 21, 2025 | 516.45 | 521.05 | 511.70 | 515.65 | 515.65 | 0.37% | 83,964 |
| Oct 20, 2025 | 506.00 | 542.00 | 502.25 | 513.75 | 513.75 | 2.00% | 630,774 |
| Oct 17, 2025 | 509.30 | 510.95 | 501.00 | 503.70 | 503.70 | -0.87% | 538,655 |
| Oct 16, 2025 | 514.45 | 514.45 | 506.00 | 508.10 | 508.10 | -0.49% | 455,130 |
| Oct 15, 2025 | 516.00 | 516.20 | 510.00 | 510.60 | 510.60 | -1.09% | 171,264 |
| Oct 14, 2025 | 514.00 | 519.00 | 509.15 | 516.25 | 516.25 | 0.48% | 257,367 |
| Oct 13, 2025 | 514.50 | 518.50 | 507.05 | 513.80 | 513.80 | -0.33% | 142,852 |
| Oct 10, 2025 | 514.70 | 520.55 | 513.50 | 515.50 | 515.50 | 0.34% | 203,942 |
| Oct 9, 2025 | 515.25 | 522.95 | 512.10 | 513.75 | 513.75 | 0.10% | 364,216 |
| Oct 8, 2025 | 512.00 | 516.95 | 506.00 | 513.25 | 513.25 | 0.07% | 225,968 |
| Oct 7, 2025 | 519.80 | 520.00 | 511.00 | 512.90 | 512.90 | -0.95% | 220,757 |
| Oct 6, 2025 | 509.90 | 527.50 | 509.35 | 517.80 | 517.80 | 1.54% | 676,774 |
| Oct 3, 2025 | 510.00 | 512.50 | 503.45 | 509.95 | 509.95 | -0.01% | 710,221 |
| Oct 1, 2025 | 512.65 | 517.10 | 508.95 | 510.00 | 510.00 | -0.05% | 309,611 |
| Sep 30, 2025 | 513.55 | 519.15 | 506.60 | 510.25 | 510.25 | -0.25% | 278,810 |
| Sep 29, 2025 | 515.00 | 526.00 | 510.10 | 511.55 | 511.55 | -0.06% | 302,727 |
| Sep 26, 2025 | 525.05 | 529.45 | 509.30 | 511.85 | 511.85 | -2.84% | 733,019 |
| Sep 25, 2025 | 539.95 | 541.45 | 524.40 | 526.80 | 526.80 | -2.42% | 306,734 |
| Sep 24, 2025 | 537.60 | 547.80 | 531.05 | 539.85 | 539.85 | 0.84% | 964,495 |
| Sep 23, 2025 | 529.90 | 538.50 | 522.55 | 535.35 | 535.35 | 1.48% | 379,297 |
| Sep 22, 2025 | 539.15 | 539.95 | 523.50 | 527.55 | 527.55 | -2.15% | 429,493 |
| Sep 19, 2025 | 538.60 | 542.00 | 530.30 | 539.15 | 539.15 | 0.11% | 339,996 |
| Sep 18, 2025 | 541.15 | 541.85 | 534.10 | 538.55 | 538.55 | 0.05% | 362,032 |
| Sep 17, 2025 | 544.00 | 546.05 | 532.10 | 538.30 | 538.30 | 0.09% | 879,830 |
| Sep 16, 2025 | 523.95 | 544.50 | 521.00 | 537.80 | 537.80 | 3.66% | 3,319,761 |
| Sep 15, 2025 | 507.00 | 519.95 | 504.65 | 518.80 | 518.80 | 2.40% | 591,860 |
| Sep 12, 2025 | 507.50 | 509.50 | 497.15 | 506.65 | 506.65 | 0.22% | 561,094 |
| Sep 11, 2025 | 518.00 | 519.00 | 505.05 | 505.55 | 505.55 | -2.37% | 240,010 |
| Sep 10, 2025 | 515.00 | 522.40 | 513.40 | 517.80 | 517.80 | 1.05% | 291,837 |
| Sep 9, 2025 | 510.00 | 518.95 | 507.00 | 512.40 | 512.40 | 0.38% | 405,773 |
| Sep 8, 2025 | 510.60 | 515.90 | 506.20 | 510.45 | 510.45 | -0.60% | 227,750 |
| Sep 5, 2025 | 507.50 | 520.45 | 507.00 | 513.55 | 513.55 | 1.39% | 291,208 |
| Sep 4, 2025 | 518.00 | 519.60 | 505.30 | 506.50 | 506.50 | -1.73% | 260,577 |
| Sep 3, 2025 | 505.50 | 518.90 | 505.50 | 515.40 | 515.40 | 1.48% | 746,754 |
| Sep 2, 2025 | 507.40 | 515.95 | 501.80 | 507.90 | 507.90 | 1.21% | 437,605 |
| Sep 1, 2025 | 500.00 | 507.90 | 495.05 | 501.85 | 501.85 | -0.22% | 460,313 |
| Aug 29, 2025 | 497.00 | 508.35 | 495.70 | 502.95 | 502.95 | 1.20% | 677,688 |
| Aug 28, 2025 | 501.05 | 504.55 | 495.10 | 497.00 | 497.00 | -1.28% | 251,622 |
| Aug 26, 2025 | 517.20 | 519.95 | 500.05 | 503.45 | 503.45 | -2.67% | 547,684 |
| Aug 25, 2025 | 524.75 | 530.00 | 516.00 | 517.25 | 517.25 | -0.88% | 773,811 |
| Aug 22, 2025 | 517.00 | 523.95 | 514.90 | 521.85 | 521.85 | 0.85% | 620,900 |
| Aug 21, 2025 | 517.00 | 522.00 | 514.25 | 517.45 | 517.45 | 0.38% | 579,560 |
| Aug 20, 2025 | 504.95 | 518.65 | 500.60 | 515.50 | 515.50 | 2.60% | 690,420 |
| Aug 19, 2025 | 507.95 | 507.95 | 497.05 | 502.45 | 502.45 | -0.51% | 307,345 |
| Aug 18, 2025 | 504.95 | 510.30 | 500.20 | 505.05 | 505.05 | 0.79% | 425,863 |
| Aug 14, 2025 | 498.90 | 504.30 | 495.60 | 501.10 | 501.10 | 0.89% | 271,904 |
| Aug 13, 2025 | 506.00 | 508.50 | 493.30 | 496.70 | 496.70 | -1.88% | 343,291 |
| Aug 12, 2025 | 508.90 | 509.30 | 501.55 | 506.20 | 506.20 | -0.11% | 346,873 |
| Aug 11, 2025 | 504.25 | 515.55 | 503.30 | 506.75 | 506.75 | 0.59% | 720,819 |
| Aug 8, 2025 | 508.00 | 509.15 | 500.20 | 503.80 | 503.80 | -0.30% | 473,098 |
| Aug 7, 2025 | 494.00 | 507.00 | 491.00 | 505.30 | 505.30 | 1.97% | 683,146 |
| Aug 6, 2025 | 499.45 | 501.40 | 494.05 | 495.55 | 495.55 | -0.78% | 301,568 |
| Aug 5, 2025 | 500.95 | 503.75 | 495.05 | 499.45 | 499.45 | -0.13% | 271,958 |
| Aug 4, 2025 | 497.90 | 505.00 | 494.70 | 500.10 | 500.10 | 0.12% | 338,255 |
| Aug 1, 2025 | 507.00 | 509.55 | 496.85 | 499.50 | 499.50 | -1.49% | 378,776 |
| Jul 31, 2025 | 501.00 | 509.55 | 499.55 | 507.05 | 507.05 | -0.10% | 396,541 |
| Jul 30, 2025 | 509.10 | 519.85 | 504.05 | 507.55 | 507.55 | -0.30% | 664,455 |
| Jul 29, 2025 | 514.00 | 515.70 | 500.40 | 509.10 | 509.10 | -1.44% | 723,337 |
| Jul 28, 2025 | 525.00 | 537.50 | 513.30 | 516.55 | 516.55 | 4.06% | 7,043,073 |
| Jul 25, 2025 | 511.75 | 512.65 | 494.95 | 496.40 | 496.40 | -2.99% | 628,033 |
| Jul 24, 2025 | 518.75 | 518.80 | 508.20 | 511.70 | 511.70 | -0.98% | 373,287 |
| Jul 23, 2025 | 520.00 | 524.90 | 510.20 | 516.75 | 516.75 | -0.55% | 597,919 |
| Jul 22, 2025 | 521.00 | 531.35 | 516.35 | 519.60 | 519.60 | 0.63% | 2,289,070 |
| Jul 21, 2025 | 520.00 | 525.65 | 507.65 | 516.35 | 516.35 | 2.31% | 2,900,922 |
| Jul 18, 2025 | 504.55 | 508.00 | 494.00 | 504.70 | 504.70 | 0.39% | 801,464 |
| Jul 17, 2025 | 505.20 | 505.85 | 491.80 | 502.75 | 502.75 | -0.38% | 1,031,291 |
| Jul 16, 2025 | 477.00 | 509.40 | 475.00 | 504.65 | 504.65 | 5.60% | 4,028,062 |
| Jul 15, 2025 | 459.50 | 488.65 | 454.60 | 477.90 | 477.90 | 3.90% | 2,803,430 |
| Jul 14, 2025 | 455.75 | 461.05 | 448.50 | 459.95 | 459.95 | 1.83% | 717,536 |