Want to see IN:AADHARHFC full AI Analyst Report?
Aadhar Housing Finance Ltd (AADHARHFC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 434.40 | 435.50 | 418.50 | 422.00 | 422.00 | -3.98% | 212,481 | 4.63 |
| Oct 29, 2026 | 427.15 | 440.95 | 427.15 | 439.50 | 439.50 | +2.03% | 9,948 | 0.22 |
| Oct 28, 2026 | 430.00 | 434.45 | 428.20 | 430.75 | 430.75 | -1.19% | 11,756 | 0.25 |
| Oct 27, 2026 | 433.85 | 438.50 | 428.30 | 435.95 | 435.95 | -1.15% | 94,601 | 1.93 |
| Oct 26, 2026 | 435.40 | 447.00 | 434.00 | 441.00 | 441.00 | +0.26% | 3,436 | 0.07 |
| Oct 23, 2026 | 459.30 | 459.35 | 428.00 | 439.85 | 439.85 | -3.95% | 10,896 | 0.22 |
| Oct 22, 2026 | 452.10 | 461.45 | 442.95 | 457.95 | 457.95 | +1.23% | 17,706 | 0.36 |
| Oct 21, 2026 | 445.40 | 453.30 | 441.05 | 452.40 | 452.40 | +1.24% | 6,826 | 0.14 |
| Oct 20, 2026 | 446.85 | 448.90 | 436.50 | 446.85 | 446.85 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 444.55 | 448.90 | 436.50 | 446.85 | 446.85 | -0.11% | 11,912 | 0.24 |
| Oct 16, 2026 | 452.05 | 452.10 | 442.85 | 447.35 | 447.35 | -1.04% | 6,561 | 0.13 |
| Oct 15, 2026 | 442.35 | 453.50 | 437.30 | 452.05 | 452.05 | +2.47% | 6,128 | 0.12 |
| Oct 14, 2026 | 442.15 | 443.60 | 438.90 | 441.15 | 441.15 | -0.72% | 3,613 | 0.07 |
| Oct 13, 2026 | 438.00 | 445.50 | 435.55 | 444.35 | 444.35 | +0.85% | 3,950 | 0.07 |
| Oct 12, 2026 | 444.15 | 444.45 | 438.40 | 440.60 | 440.60 | -0.68% | 2,486 | 0.04 |
| Oct 09, 2026 | 446.60 | 452.00 | 442.70 | 443.60 | 443.60 | -1.67% | 10,365 | 0.14 |
| Oct 08, 2026 | 452.95 | 454.55 | 444.05 | 451.15 | 451.15 | -1.10% | 11,222 | 0.13 |
| Oct 07, 2026 | 452.00 | 459.60 | 443.15 | 456.15 | 456.15 | +0.65% | 6,434 | 0.07 |
| Oct 06, 2026 | 455.00 | 458.40 | 451.80 | 453.20 | 453.20 | -0.03% | 6,020 | 0.07 |
| Oct 05, 2026 | 445.25 | 455.40 | 445.25 | 453.35 | 453.35 | +1.05% | 24,904 | 0.28 |
| Oct 02, 2026 | 448.65 | 452.10 | 431.95 | 448.65 | 448.65 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 431.95 | 452.10 | 431.95 | 448.65 | 448.65 | +3.07% | 19,338 | 0.22 |
| Sep 30, 2026 | 439.00 | 439.00 | 427.75 | 435.30 | 435.30 | +0.80% | 9,147 | 0.10 |
| Sep 29, 2026 | 433.05 | 443.70 | 427.65 | 431.85 | 431.85 | -1.13% | 21,917 | 0.24 |
| Sep 28, 2026 | 440.00 | 444.35 | 436.00 | 436.80 | 436.80 | -1.71% | 10,938 | 0.12 |
| Sep 25, 2026 | 447.70 | 450.35 | 441.25 | 444.40 | 444.40 | -0.75% | 65,204 | 0.69 |
| Sep 24, 2026 | 457.75 | 457.75 | 444.80 | 447.75 | 447.75 | -1.21% | 13,113 | 0.14 |
| Sep 23, 2026 | 457.10 | 461.55 | 451.00 | 453.25 | 453.25 | -1.05% | 13,203 | 0.14 |
| Sep 22, 2026 | 469.10 | 469.10 | 454.00 | 458.05 | 458.05 | -1.70% | 18,442 | 0.19 |
| Sep 21, 2026 | 460.45 | 469.90 | 452.00 | 465.95 | 465.95 | +0.91% | 9,547 | 0.09 |
| Sep 18, 2026 | 467.00 | 469.95 | 454.45 | 461.75 | 461.75 | -1.64% | 133,111 | 1.32 |
| Sep 17, 2026 | 460.90 | 470.00 | 453.10 | 469.45 | 469.45 | +2.25% | 9,271 | 0.09 |
| Sep 16, 2026 | 447.10 | 460.45 | 440.50 | 459.10 | 459.10 | +2.40% | 19,335 | 0.19 |
| Sep 15, 2026 | 457.25 | 457.25 | 445.25 | 448.35 | 448.35 | -1.75% | 374,470 | 3.84 |
| Sep 14, 2026 | 456.35 | 461.00 | 452.35 | 456.35 | 456.35 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 461.00 | 461.00 | 452.35 | 456.35 | 456.35 | -1.23% | 16,577 | 0.17 |
| Sep 10, 2026 | 476.60 | 476.60 | 460.50 | 462.05 | 462.05 | -2.05% | 409,320 | 4.38 |
| Sep 09, 2026 | 475.30 | 481.00 | 470.55 | 471.70 | 471.70 | -1.64% | 78,579 | 0.85 |
| Sep 08, 2026 | 484.55 | 484.55 | 468.50 | 479.55 | 479.55 | +0.57% | 14,309 | 0.15 |
| Sep 07, 2026 | 476.50 | 480.55 | 471.60 | 476.85 | 476.85 | -1.32% | 16,238 | 0.18 |
| Sep 04, 2026 | 480.00 | 487.30 | 478.05 | 483.25 | 483.25 | +1.30% | 15,409 | 0.17 |
| Sep 03, 2026 | 477.05 | 480.00 | 471.50 | 477.05 | 477.05 | +0.38% | 7,156 | 0.08 |
| Sep 02, 2026 | 476.00 | 476.50 | 465.35 | 475.25 | 475.25 | -0.34% | 23,731 | 0.26 |
| Sep 01, 2026 | 472.65 | 479.00 | 464.05 | 476.85 | 476.85 | +1.92% | 28,306 | 0.31 |
| Aug 31, 2026 | 471.10 | 471.10 | 462.55 | 467.85 | 467.85 | -0.69% | 9,777 | 0.11 |
| Aug 28, 2026 | 465.00 | 472.35 | 464.05 | 471.10 | 471.10 | +1.18% | 10,352 | 0.11 |
| Aug 27, 2026 | 468.15 | 471.45 | 464.20 | 465.60 | 465.60 | -1.12% | 15,345 | 0.16 |
| Aug 26, 2026 | 481.80 | 484.35 | 469.50 | 470.85 | 470.85 | -0.78% | 12,425 | 0.13 |
| Aug 25, 2026 | 465.05 | 477.40 | 465.00 | 474.55 | 474.55 | +1.82% | 28,559 | 0.31 |
| Aug 24, 2026 | 455.20 | 469.80 | 455.20 | 466.05 | 466.05 | +0.66% | 236,350 | 2.19 |
