Education
About Us
Working with TipRanks
Follow Us
Aadhar Housing Finance Ltd (IN:AADHARHFC)
:AADHARHFC
Time Period
1Y
Events
Historical Prices
Rows:
Dec 19, 2025
477.00
488.40
477.00
487.30
487.30
+1.43%
17,429
0.89
Dec 18, 2025
475.20
482.00
475.20
480.45
480.45
+0.53%
8,878
0.44
Dec 17, 2025
490.00
490.00
474.15
477.90
477.90
-2.68%
22,707
1.03
Dec 16, 2025
505.60
505.60
486.55
491.05
491.05
-1.26%
6,164
0.27
Dec 15, 2025
490.05
499.00
486.60
497.30
497.30
+1.70%
10,237
0.45
Dec 12, 2025
477.05
489.90
477.05
489.00
489.00
+0.62%
5,754
0.25
Dec 11, 2025
483.40
487.00
482.50
486.00
486.00
+0.64%
9,596
0.42
Dec 10, 2025
487.20
488.30
482.20
482.90
482.90
-0.88%
3,901
0.17
Dec 09, 2025
483.95
489.25
480.40
487.20
487.20
+0.27%
10,318
0.44
Dec 08, 2025
478.05
488.30
478.05
485.90
485.90
+1.06%
6,635
0.28
Dec 05, 2025
481.35
482.05
480.15
480.80
480.80
-0.03%
2,234
0.09
Dec 04, 2025
480.05
485.55
480.05
480.95
480.95
-0.70%
10,249
0.42
Dec 03, 2025
481.05
485.05
481.05
484.35
484.35
-0.13%
9,624
0.40
Dec 02, 2025
485.05
488.00
480.90
485.00
485.00
-0.02%
11,668
0.48
Dec 01, 2025
479.70
486.25
479.70
485.10
485.10
+0.79%
25,029
1.03
Nov 28, 2025
481.70
484.30
479.45
481.30
481.30
-0.40%
8,180
0.34
Nov 27, 2025
490.00
490.00
482.00
483.25
483.25
-0.78%
9,265
0.37
Nov 26, 2025
487.30
490.75
480.65
487.05
487.05
0.00%
16,057
0.64
Nov 25, 2025
480.85
490.35
480.85
487.05
487.05
+0.39%
2,603
0.10
Nov 24, 2025
497.35
497.35
482.90
485.15
485.15
+0.41%
15,948
0.62
Nov 21, 2025
480.15
486.60
480.00
483.15
483.15
-0.59%
15,582
0.61
Nov 20, 2025
490.00
490.20
479.80
486.00
486.00
-0.31%
260,981
11.92
Nov 19, 2025
496.50
498.20
486.10
487.50
487.50
-1.79%
19,877
0.91
Nov 18, 2025
491.50
498.60
491.50
496.40
496.40
+0.16%
5,875
0.27
Nov 17, 2025
491.75
499.00
491.75
495.60
495.60
+0.07%
15,761
0.72
Nov 14, 2025
506.00
506.00
491.00
495.25
495.25
-0.63%
6,390
0.29
Nov 13, 2025
497.10
500.60
492.85
498.40
498.40
+0.30%
13,158
0.58
Nov 12, 2025
490.15
498.95
490.15
496.90
496.90
+0.91%
9,170
0.40
Nov 11, 2025
503.70
503.70
485.15
492.40
492.40
-1.00%
8,977
0.39
Nov 10, 2025
486.40
506.55
486.40
497.35
497.35
+0.56%
21,241
0.94
Nov 07, 2025
499.95
500.00
482.10
494.60
494.60
-0.86%
21,241
0.94
Nov 06, 2025
517.00
517.00
496.55
498.90
498.90
-2.08%
22,405
1.00
Nov 04, 2025
509.55
511.50
506.75
509.50
509.50
+0.04%
15,525
0.69
Nov 03, 2025
512.95
519.75
508.60
509.30
509.30
-0.10%
13,190
0.58
Oct 31, 2025
513.25
516.90
509.00
509.80
509.80
-0.76%
16,485
0.71
Oct 30, 2025
515.60
515.65
510.70
513.70
513.70
-0.20%
3,325
0.14
Oct 29, 2025
514.40
516.70
509.75
514.75
514.75
+0.64%
5,825
0.18
Oct 28, 2025
512.00
515.15
510.15
511.50
511.50
-0.19%
12,155
0.37
Oct 27, 2025
523.15
523.15
510.10
512.45
512.45
-1.87%
11,275
0.34
Oct 24, 2025
508.35
525.00
506.85
522.20
522.20
+2.86%
23,609
0.71
Oct 23, 2025
515.45
515.45
506.05
507.70
507.70
-1.51%
4,385
0.12
Oct 21, 2025
513.00
520.10
511.80
515.50
515.50
+0.50%
3,476
0.09
Oct 20, 2025
504.95
542.15
502.85
512.95
512.95
+1.95%
18,372
0.47
Oct 17, 2025
507.70
510.00
501.20
503.15
503.15
-1.06%
43,963
1.13
Oct 16, 2025
510.15
515.40
506.50
508.55
508.55
-0.42%
25,171
0.61
Oct 15, 2025
515.60
515.60
509.65
510.70
510.70
-0.89%
4,903
0.11
Oct 14, 2025
513.45
518.75
509.00
515.30
515.30
+0.36%
4,122
0.09
Oct 13, 2025
508.90
517.80
507.25
513.45
513.45
-0.46%
13,857
0.31
Oct 10, 2025
513.35
520.00
513.35
515.80
515.80
+0.46%
3,699
0.08
Oct 09, 2025
512.25
522.25
512.25
513.45
513.45
+0.09%
6,851
0.15
Rows: