Education
About Us
Working with TipRanks
Follow Us
Aadhar Housing Finance Ltd (IN:AADHARHFC)
:AADHARHFC
Time Period
1Y
Events
Historical Prices
Rows:
Jul 25, 2025
511.70
512.95
495.25
496.90
496.90
-2.89%
56,797
1.85
Jul 24, 2025
509.20
518.60
508.60
511.70
511.70
-0.90%
13,360
0.43
Jul 23, 2025
523.60
524.15
510.60
516.35
516.35
-0.52%
24,146
0.77
Jul 22, 2025
524.15
531.00
516.05
519.05
519.05
+0.48%
150,597
5.14
Jul 21, 2025
519.00
525.65
508.00
516.55
516.55
+2.32%
212,977
8.06
Jul 18, 2025
502.60
508.00
494.05
504.85
504.85
+0.45%
27,733
1.02
Jul 17, 2025
502.85
505.10
492.35
502.60
502.60
-0.39%
48,978
1.84
Jul 16, 2025
477.75
509.75
475.10
504.55
504.55
+5.60%
176,531
6.92
Jul 15, 2025
463.00
488.45
454.30
477.80
477.80
+3.84%
170,977
7.39
Jul 14, 2025
453.05
461.00
449.45
460.15
460.15
+1.80%
29,996
1.30
Jul 11, 2025
448.05
461.30
448.05
452.00
452.00
-0.46%
22,269
0.96
Jul 10, 2025
455.15
462.45
447.80
454.10
454.10
+1.09%
53,063
2.27
Jul 09, 2025
446.10
452.05
446.10
449.20
449.20
-0.59%
10,283
0.42
Jul 08, 2025
448.20
459.20
444.10
451.85
451.85
-0.70%
25,920
1.04
Jul 07, 2025
461.25
462.85
448.00
455.05
455.05
-0.85%
7,306
0.27
Jul 04, 2025
463.85
468.75
453.25
458.95
458.95
-1.13%
24,494
0.91
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
Rows: