Aadhar Housing Finance Limited (NSE:AADHARHFC)
India
· Delayed Price · Currency is INR 479.75
-1.95 (-0.40%)
Mar 10, 2026, 12:20 PM IST
Aadhar Housing Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 441.60 | 500.55 | 441.60 | 482.00 | - | 5.92% | 1,635,706 |
| Mar 6, 2026 | 450.00 | 465.95 | 446.95 | 455.05 | 455.05 | 0.43% | 443,973 |
| Mar 5, 2026 | 454.10 | 458.05 | 443.15 | 453.10 | 453.10 | - | 387,290 |
| Mar 4, 2026 | 440.05 | 455.45 | 435.20 | 453.10 | 453.10 | 0.11% | 836,460 |
| Mar 2, 2026 | 431.00 | 455.00 | 430.15 | 452.60 | 452.60 | -1.38% | 336,468 |
| Feb 27, 2026 | 475.05 | 475.05 | 455.00 | 458.95 | 458.95 | -3.42% | 697,682 |
| Feb 26, 2026 | 461.00 | 477.90 | 454.10 | 475.20 | 475.20 | 3.93% | 647,332 |
| Feb 25, 2026 | 452.00 | 459.30 | 434.20 | 457.25 | 457.25 | 1.08% | 2,158,969 |
| Feb 24, 2026 | 474.00 | 483.60 | 447.40 | 452.35 | 452.35 | -3.76% | 699,927 |
| Feb 23, 2026 | 479.40 | 484.95 | 467.70 | 470.00 | 470.00 | -1.95% | 462,956 |
| Feb 20, 2026 | 479.00 | 482.20 | 472.30 | 479.35 | 479.35 | 0.70% | 325,807 |
| Feb 19, 2026 | 477.00 | 478.45 | 472.10 | 476.00 | 476.00 | 0.91% | 323,130 |
| Feb 18, 2026 | 461.95 | 472.90 | 452.60 | 471.70 | 471.70 | 2.41% | 227,782 |
| Feb 17, 2026 | 465.25 | 465.95 | 458.05 | 460.60 | 460.60 | -0.31% | 165,412 |
| Feb 16, 2026 | 466.20 | 472.85 | 461.00 | 462.05 | 462.05 | -0.99% | 463,969 |
| Feb 13, 2026 | 471.00 | 473.50 | 464.40 | 466.65 | 466.65 | -0.92% | 276,678 |
| Feb 12, 2026 | 472.60 | 476.00 | 468.70 | 471.00 | 471.00 | -0.34% | 174,451 |
| Feb 11, 2026 | 473.55 | 477.20 | 471.05 | 472.60 | 472.60 | -0.20% | 271,121 |
| Feb 10, 2026 | 477.00 | 479.75 | 472.50 | 473.55 | 473.55 | -0.83% | 460,769 |
| Feb 9, 2026 | 474.85 | 479.95 | 473.40 | 477.50 | 477.50 | 0.59% | 311,328 |
| Feb 6, 2026 | 471.90 | 475.60 | 471.90 | 474.70 | 474.70 | 0.45% | 325,975 |
| Feb 5, 2026 | 476.00 | 476.00 | 472.20 | 472.55 | 472.55 | -0.01% | 253,725 |
| Feb 4, 2026 | 477.25 | 479.90 | 472.20 | 472.60 | 472.60 | -0.97% | 140,644 |
| Feb 3, 2026 | 485.00 | 495.00 | 472.20 | 477.25 | 477.25 | 0.09% | 1,030,542 |
| Feb 2, 2026 | 479.90 | 479.90 | 471.10 | 476.80 | 476.80 | -0.86% | 484,967 |
| Feb 1, 2026 | 491.50 | 493.00 | 472.00 | 480.95 | 480.95 | -2.11% | 463,545 |
| Jan 30, 2026 | 474.15 | 492.95 | 471.00 | 491.30 | 491.30 | 3.62% | 838,634 |
| Jan 29, 2026 | 475.55 | 477.45 | 472.10 | 474.15 | 474.15 | -0.29% | 230,708 |
| Jan 28, 2026 | 475.00 | 475.95 | 468.40 | 475.55 | 475.55 | 0.21% | 369,079 |
| Jan 27, 2026 | 472.95 | 475.00 | 470.00 | 474.55 | 474.55 | 1.31% | 346,480 |
| Jan 23, 2026 | 472.00 | 472.00 | 466.10 | 468.40 | 468.40 | -0.35% | 261,668 |
| Jan 22, 2026 | 473.90 | 473.90 | 468.00 | 470.05 | 470.05 | -0.16% | 115,544 |
| Jan 21, 2026 | 466.40 | 472.00 | 466.40 | 470.80 | 470.80 | 0.16% | 458,136 |
| Jan 20, 2026 | 470.35 | 471.50 | 466.45 | 470.05 | 470.05 | -0.06% | 496,194 |
| Jan 19, 2026 | 471.00 | 476.25 | 468.75 | 470.35 | 470.35 | -0.58% | 333,163 |
| Jan 16, 2026 | 478.95 | 480.80 | 471.00 | 473.10 | 473.10 | -0.92% | 370,351 |
| Jan 14, 2026 | 483.50 | 484.95 | 476.50 | 477.50 | 477.50 | -1.21% | 91,023 |
| Jan 13, 2026 | 480.00 | 485.00 | 476.35 | 483.35 | 483.35 | 1.06% | 84,277 |
| Jan 12, 2026 | 477.05 | 481.10 | 472.65 | 478.30 | 478.30 | 0.49% | 195,660 |
| Jan 9, 2026 | 488.30 | 492.50 | 475.20 | 475.95 | 475.95 | -2.47% | 256,018 |
| Jan 8, 2026 | 496.20 | 497.95 | 486.50 | 488.00 | 488.00 | -1.65% | 107,965 |
| Jan 7, 2026 | 499.65 | 499.65 | 490.50 | 496.20 | 496.20 | -0.70% | 143,084 |
| Jan 6, 2026 | 509.25 | 509.25 | 492.00 | 499.70 | 499.70 | -0.71% | 220,306 |
| Jan 5, 2026 | 504.95 | 507.35 | 496.80 | 503.25 | 503.25 | 0.54% | 295,630 |
| Jan 2, 2026 | 485.00 | 508.00 | 483.25 | 500.55 | 500.55 | 3.98% | 999,352 |
| Jan 1, 2026 | 489.00 | 489.90 | 479.35 | 481.40 | 481.40 | -0.75% | 279,305 |
| Dec 31, 2025 | 484.00 | 487.50 | 476.20 | 485.05 | 485.05 | 1.06% | 243,335 |
| Dec 30, 2025 | 477.30 | 482.50 | 472.75 | 479.95 | 479.95 | 0.59% | 239,561 |
| Dec 29, 2025 | 484.00 | 485.95 | 475.65 | 477.15 | 477.15 | -1.42% | 362,884 |
| Dec 26, 2025 | 483.20 | 491.05 | 481.00 | 484.00 | 484.00 | -0.60% | 320,188 |
| Dec 24, 2025 | 480.85 | 487.95 | 480.60 | 486.90 | 486.90 | 1.26% | 357,866 |
| Dec 23, 2025 | 488.55 | 489.55 | 480.50 | 480.85 | 480.85 | -1.58% | 170,867 |
| Dec 22, 2025 | 492.10 | 492.10 | 480.55 | 488.55 | 488.55 | 0.11% | 409,305 |
| Dec 19, 2025 | 477.00 | 488.65 | 477.00 | 488.00 | 488.00 | 1.57% | 251,019 |
| Dec 18, 2025 | 477.00 | 481.95 | 475.15 | 480.45 | 480.45 | 0.64% | 182,952 |
| Dec 17, 2025 | 488.30 | 491.20 | 474.05 | 477.40 | 477.40 | -2.76% | 309,438 |
| Dec 16, 2025 | 500.00 | 500.00 | 486.70 | 490.95 | 490.95 | -1.29% | 174,325 |
| Dec 15, 2025 | 489.80 | 499.00 | 486.30 | 497.35 | 497.35 | 1.73% | 236,627 |
| Dec 12, 2025 | 484.15 | 489.70 | 484.15 | 488.90 | 488.90 | 0.45% | 120,204 |
| Dec 11, 2025 | 484.00 | 487.80 | 482.25 | 486.70 | 486.70 | 0.68% | 71,354 |
| Dec 10, 2025 | 487.00 | 489.00 | 482.35 | 483.40 | 483.40 | -0.93% | 136,132 |
| Dec 9, 2025 | 483.50 | 489.85 | 480.90 | 487.95 | 487.95 | 0.47% | 196,601 |
| Dec 8, 2025 | 479.30 | 488.50 | 479.30 | 485.65 | 485.65 | 0.88% | 261,142 |
| 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 |