Aadhar Housing Finance Limited (NSE:AADHARHFC)
India
· Delayed Price · Currency is INR 488.75
-5.05 (-1.02%)
Apr 29, 2026, 3:29 PM IST
Aadhar Housing Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 495.00 | 500.70 | 490.70 | 493.80 | 493.80 | 0.01% | 206,862 |
| Apr 27, 2026 | 492.80 | 495.85 | 485.00 | 493.75 | 493.75 | 1.16% | 394,001 |
| Apr 24, 2026 | 484.65 | 492.95 | 484.50 | 488.10 | 488.10 | -0.09% | 165,862 |
| Apr 23, 2026 | 485.00 | 495.50 | 484.05 | 488.55 | 488.55 | -0.19% | 110,220 |
| Apr 22, 2026 | 491.00 | 498.65 | 484.55 | 489.50 | 489.50 | -1.04% | 361,919 |
| Apr 21, 2026 | 484.00 | 506.70 | 482.40 | 494.65 | 494.65 | 2.93% | 895,996 |
| Apr 20, 2026 | 497.00 | 498.95 | 477.40 | 480.55 | 480.55 | -3.20% | 367,784 |
| Apr 17, 2026 | 491.60 | 503.00 | 490.90 | 496.45 | 496.45 | 0.99% | 313,300 |
| Apr 16, 2026 | 486.60 | 496.00 | 478.90 | 491.60 | 491.60 | 2.28% | 379,546 |
| Apr 15, 2026 | 476.55 | 483.70 | 467.90 | 480.65 | 480.65 | 2.35% | 638,640 |
| Apr 13, 2026 | 471.00 | 473.95 | 466.85 | 469.60 | 469.60 | -1.88% | 241,516 |
| Apr 10, 2026 | 472.00 | 480.95 | 470.10 | 478.60 | 478.60 | 1.40% | 561,142 |
| Apr 9, 2026 | 469.60 | 479.00 | 460.40 | 472.00 | 472.00 | 0.15% | 457,819 |
| Apr 8, 2026 | 475.00 | 479.40 | 465.30 | 471.30 | 471.30 | 3.29% | 374,174 |
| Apr 7, 2026 | 444.00 | 463.90 | 442.00 | 456.30 | 456.30 | 0.56% | 299,763 |
| Apr 6, 2026 | 443.00 | 458.90 | 435.00 | 453.75 | 453.75 | 3.34% | 206,262 |
| Apr 2, 2026 | 448.00 | 448.00 | 433.25 | 439.10 | 439.10 | -2.67% | 158,838 |
| Apr 1, 2026 | 449.05 | 456.55 | 445.85 | 451.15 | 451.15 | 0.51% | 340,024 |
| Mar 30, 2026 | 442.60 | 455.95 | 438.80 | 448.85 | 448.85 | -1.64% | 419,745 |
| Mar 27, 2026 | 470.10 | 472.00 | 453.20 | 456.35 | 456.35 | -3.17% | 296,851 |
| Mar 25, 2026 | 467.95 | 476.50 | 463.00 | 471.30 | 471.30 | 1.84% | 200,832 |
| Mar 24, 2026 | 446.95 | 465.60 | 439.45 | 462.80 | 462.80 | 3.98% | 257,596 |
| Mar 23, 2026 | 447.65 | 449.80 | 435.50 | 445.10 | 445.10 | -1.06% | 285,732 |
| Mar 20, 2026 | 465.05 | 469.85 | 447.25 | 449.85 | 449.85 | -2.79% | 337,678 |
| Mar 19, 2026 | 472.30 | 472.30 | 452.00 | 462.75 | 462.75 | -3.27% | 741,934 |
| Mar 18, 2026 | 482.45 | 482.45 | 472.10 | 478.40 | 478.40 | -0.45% | 225,872 |
| Mar 17, 2026 | 480.00 | 481.40 | 470.50 | 480.55 | 480.55 | 0.38% | 242,680 |
| Mar 16, 2026 | 457.95 | 481.80 | 451.25 | 478.75 | 478.75 | 4.13% | 429,398 |
| Mar 13, 2026 | 470.00 | 475.00 | 453.00 | 459.75 | 459.75 | -3.40% | 425,955 |
| Mar 12, 2026 | 476.00 | 482.00 | 470.10 | 475.95 | 475.95 | -1.33% | 248,394 |
| Mar 11, 2026 | 476.30 | 486.00 | 473.40 | 482.35 | 482.35 | 0.47% | 210,199 |
| Mar 10, 2026 | 483.95 | 488.00 | 473.65 | 480.10 | 480.10 | -0.33% | 500,914 |
| Mar 9, 2026 | 441.60 | 500.55 | 441.60 | 481.70 | 481.70 | 5.86% | 1,635,850 |
| 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 |