Aadhar Housing Finance Ltd (IN:AADHARHFC)
:AADHARHFC
Time Period
1Y
Events
Historical Prices
Rows:
Mar 27, 2026
471.90
471.90
454.00
455.55
455.55
-3.47%
29,453
1.09
Mar 26, 2026
471.95
476.45
463.00
471.95
471.95
0.00%
0
0.00
Mar 25, 2026
463.35
476.45
463.00
471.95
471.95
+1.98%
19,211
0.71
Mar 24, 2026
447.15
465.10
440.00
462.80
462.80
+4.19%
13,531
0.50
Mar 23, 2026
445.65
447.70
434.85
444.20
444.20
-1.47%
24,562
0.91
Mar 20, 2026
464.00
464.80
448.00
450.85
450.85
-2.06%
14,805
0.55
Mar 19, 2026
470.05
470.05
452.20
460.35
460.35
-3.75%
10,402
0.39
Mar 18, 2026
481.00
481.20
472.40
478.30
478.30
-0.50%
21,775
0.82
Mar 17, 2026
480.85
481.55
470.00
480.70
480.70
+0.39%
15,607
0.58
Mar 16, 2026
456.65
480.95
451.35
478.85
478.85
+4.02%
35,239
1.34
Mar 13, 2026
475.55
475.55
453.05
460.35
460.35
-3.19%
21,227
0.81
Mar 12, 2026
481.95
481.95
470.50
475.50
475.50
-1.38%
11,274
0.43
Mar 11, 2026
474.05
485.45
473.55
482.15
482.15
+0.51%
7,698
0.30
Mar 10, 2026
489.30
489.30
473.60
479.70
479.70
-1.11%
29,339
1.14
Mar 09, 2026
446.65
499.95
442.90
485.10
485.10
+6.62%
52,459
2.10
Mar 06, 2026
452.95
459.00
446.85
455.00
455.00
+0.45%
16,943
0.68
Mar 05, 2026
448.05
454.70
443.55
452.95
452.95
+0.02%
10,103
0.41
Mar 04, 2026
443.35
455.80
435.60
452.85
452.85
+0.09%
33,152
1.36
Mar 03, 2026
452.45
452.45
450.00
452.45
452.45
0.00%
0
0.00
Mar 02, 2026
425.05
454.75
425.05
452.45
452.45
-1.72%
32,036
1.33
Feb 27, 2026
483.05
483.05
455.75
460.35
460.35
-2.85%
18,401
0.76
Feb 26, 2026
462.00
477.90
454.30
473.85
473.85
+3.51%
36,184
1.52
Feb 25, 2026
450.45
459.60
435.00
457.80
457.80
+1.22%
28,883
1.23
Feb 24, 2026
470.20
483.25
447.75
452.30
452.30
-3.79%
20,953
0.89
Feb 23, 2026
486.95
486.95
467.75
470.10
470.10
-1.94%
109,317
5.03
Feb 20, 2026
475.50
482.00
472.55
479.40
479.40
+0.93%
139,363
7.05
Feb 19, 2026
479.35
479.35
472.40
475.00
475.00
+0.84%
5,153
0.26
Feb 18, 2026
452.65
472.50
452.65
471.05
471.05
+2.29%
9,317
0.39
Feb 17, 2026
463.20
463.80
457.50
460.50
460.50
-1.23%
7,472
0.31
Feb 16, 2026
467.90
472.00
461.55
462.45
462.45
-0.82%
5,428
0.23
Feb 13, 2026
471.10
472.25
458.05
466.25
466.25
-1.03%
23,983
1.00
Feb 12, 2026
472.30
475.00
468.20
471.10
471.10
-0.23%
4,619
0.19
Feb 11, 2026
474.05
477.00
471.30
472.20
472.20
-0.40%
8,012
0.33
Feb 10, 2026
473.25
479.65
472.45
474.10
474.10
-0.51%
44,861
1.91
Feb 09, 2026
473.35
479.85
473.35
476.55
476.55
+0.43%
7,264
0.31
Feb 06, 2026
471.35
475.50
471.35
474.50
474.50
+0.34%
8,237
0.35
Feb 05, 2026
479.20
479.20
472.00
472.90
472.90
+0.06%
6,702
0.28
Feb 04, 2026
470.20
478.05
470.20
472.60
472.60
-1.09%
314,620
16.25
Feb 03, 2026
486.75
492.00
471.80
477.80
477.80
+0.38%
13,882
0.72
Feb 02, 2026
478.00
478.40
471.40
476.00
476.00
-2.98%
4,420
0.23
Jan 30, 2026
475.55
492.95
470.80
490.60
490.60
+3.38%
14,310
0.73
Jan 29, 2026
472.10
476.90
472.00
474.55
474.55
-0.27%
10,768
0.55
Jan 28, 2026
474.05
476.15
469.35
475.85
475.85
+0.38%
4,593
0.24
Jan 27, 2026
472.00
475.10
469.35
474.05
474.05
+1.25%
5,986
0.31
Jan 26, 2026
468.20
470.00
466.80
468.20
468.20
0.00%
0
0.00
Jan 23, 2026
468.20
470.85
466.30
468.20
468.20
-0.39%
6,971
0.35
Jan 22, 2026
471.85
472.75
468.10
470.05
470.05
-0.18%
17,751
0.90
Jan 21, 2026
465.05
471.30
465.05
470.90
470.90
+0.23%
10,074
0.51
Jan 20, 2026
470.95
471.50
466.30
469.80
469.80
-0.24%
18,863
0.96
Jan 19, 2026
470.45
475.90
469.55
470.95
470.95
-0.43%
8,732
0.43
Rows: