tiprankstipranks
Trending News
More News >
Aadhar Housing Finance Ltd (IN:AADHARHFC)
:AADHARHFC
India Market

Aadhar Housing Finance Ltd (AADHARHFC) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 03, 2025
464.15
465.50
459.00
464.20
464.20
-0.14%
6,800
0.25
Jul 02, 2025
464.05
470.15
456.90
464.85
464.85
+0.28%
10,967
0.39
Jul 01, 2025
458.80
467.50
452.45
463.55
463.55
+1.69%
43,409
1.50
Jun 30, 2025
450.60
459.95
445.90
455.85
455.85
+2.70%
15,154
0.52
Jun 27, 2025
447.95
450.95
443.35
443.85
443.85
-0.03%
7,242
0.24
Jun 26, 2025
434.40
445.75
434.40
444.00
444.00
+0.51%
20,234
0.68
Jun 25, 2025
433.00
444.80
430.60
441.75
441.75
+2.07%
12,887
0.42
Jun 24, 2025
448.00
448.05
424.20
432.80
432.80
-2.19%
17,600
0.58
Jun 23, 2025
430.95
447.20
430.95
442.50
442.50
+1.13%
12,791
0.41
Jun 20, 2025
430.10
440.05
430.10
437.55
437.55
+0.32%
11,053
0.36
Jun 19, 2025
439.05
445.90
435.75
436.15
436.15
-0.85%
6,900
0.22
Jun 18, 2025
449.70
449.70
439.00
439.90
439.90
-1.17%
4,470
0.14
Jun 17, 2025
440.15
447.20
440.15
445.10
445.10
+0.35%
7,424
0.24
Jun 16, 2025
434.00
446.90
432.00
443.55
443.55
+1.32%
10,668
0.33
Jun 13, 2025
432.45
438.75
430.30
437.75
437.75
-0.79%
27,206
0.84
Jun 12, 2025
441.00
447.65
440.05
441.25
441.25
-1.24%
17,713
0.54
Jun 11, 2025
456.50
456.50
442.70
446.80
446.80
-1.24%
11,609
0.35
Jun 10, 2025
455.00
455.05
450.65
452.40
452.40
-0.15%
22,442
0.69
Jun 09, 2025
454.05
460.20
449.00
453.10
453.10
+0.74%
31,644
0.98
Jun 06, 2025
436.05
455.90
436.05
449.75
449.75
+1.20%
38,589
1.20
Jun 05, 2025
444.95
448.20
441.15
444.40
444.40
+0.70%
40,520
1.27
Jun 04, 2025
440.95
444.35
435.95
441.30
441.30
-0.06%
28,780
0.90
Jun 03, 2025
438.25
446.95
437.90
441.55
441.55
-0.15%
18,197
0.56
Jun 02, 2025
441.60
447.00
437.95
442.20
442.20
-0.51%
30,670
0.95
May 30, 2025
433.65
446.00
429.95
444.45
444.45
+3.20%
58,950
1.87
May 29, 2025
441.05
443.50
427.00
430.65
430.65
-1.95%
14,836
0.47
May 28, 2025
445.60
451.50
437.65
439.20
439.20
-1.36%
23,706
0.76
May 27, 2025
446.10
450.25
443.40
445.25
445.25
-0.93%
19,631
0.63
May 26, 2025
439.30
451.65
439.30
449.45
449.45
+1.03%
25,058
0.81
May 23, 2025
430.40
448.00
430.40
444.85
444.85
+2.37%
26,916
0.88
May 22, 2025
441.05
445.45
432.95
434.55
434.55
-1.42%
17,053
0.56
May 21, 2025
437.75
444.40
437.75
440.80
440.80
+0.64%
5,740
0.19
May 20, 2025
450.55
450.55
436.60
438.00
438.00
-2.33%
18,411
0.60
May 19, 2025
451.80
459.60
444.85
448.45
448.45
-1.97%
30,522
1.00
May 16, 2025
447.00
459.45
444.00
457.45
457.45
+2.34%
16,706
0.52
May 15, 2025
460.00
460.00
445.00
447.00
447.00
-0.73%
10,404
0.32
May 14, 2025
464.00
465.35
449.00
450.30
450.30
-2.18%
7,754
0.24
May 13, 2025
449.00
462.00
445.00
460.35
460.35
+4.47%
16,667
0.52
May 12, 2025
458.00
463.00
439.00
440.65
440.65
-0.24%
35,467
1.11
May 09, 2025
440.00
445.40
435.40
441.70
441.70
-2.53%
11,073
0.35
May 08, 2025
454.95
461.45
447.95
453.15
453.15
-0.15%
8,754
0.27
May 07, 2025
440.25
459.00
440.25
453.85
453.85
-2.35%
40,275
1.26
May 06, 2025
479.75
479.75
455.65
464.75
464.75
-2.20%
32,231
0.99
May 05, 2025
470.80
479.15
468.05
475.20
475.20
+0.93%
17,195
0.52
May 02, 2025
464.95
474.40
464.45
470.80
470.80
+0.92%
8,506
0.26
Apr 30, 2025
467.00
477.85
465.05
466.50
466.50
-2.00%
15,007
0.45
Apr 29, 2025
461.00
481.85
461.00
476.00
476.00
+1.38%
6,630
0.20
Apr 28, 2025
455.35
473.00
455.35
469.50
469.50
+3.06%
17,769
0.53
Apr 25, 2025
468.80
474.90
450.40
455.55
455.55
-2.83%
53,861
1.64
Apr 24, 2025
480.00
480.95
467.00
468.80
468.80
-2.04%
11,721
0.34
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis