Aadhar Housing Finance Limited (NSE:AADHARHFC)
India
· Delayed Price · Currency is INR 481.40
+0.05 (0.01%)
At close: Dec 5, 2025
Aadhar Housing Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 480.75 | 482.95 | 480.20 | 481.40 | 481.40 | 0.01% | 158,348 |
| Dec 4, 2025 | 481.10 | 486.80 | 480.80 | 481.35 | 481.35 | -0.62% | 128,765 |
| Dec 3, 2025 | 484.00 | 485.30 | 481.00 | 484.35 | 484.35 | -0.14% | 94,265 |
| Dec 2, 2025 | 484.35 | 488.00 | 480.80 | 485.05 | 485.05 | 0.05% | 591,022 |
| Dec 1, 2025 | 483.00 | 486.05 | 480.65 | 484.80 | 484.80 | 0.76% | 545,360 |
| Nov 28, 2025 | 483.15 | 485.05 | 479.50 | 481.15 | 481.15 | -0.41% | 276,890 |
| Nov 27, 2025 | 490.00 | 490.00 | 482.00 | 483.15 | 483.15 | -0.76% | 155,408 |
| Nov 26, 2025 | 490.00 | 491.05 | 481.00 | 486.85 | 486.85 | -0.04% | 441,630 |
| Nov 25, 2025 | 484.95 | 490.95 | 482.20 | 487.05 | 487.05 | 0.38% | 259,941 |
| Nov 24, 2025 | 484.60 | 496.20 | 482.95 | 485.20 | 485.20 | 0.33% | 456,616 |
| Nov 21, 2025 | 481.20 | 487.00 | 480.60 | 483.60 | 483.60 | -0.44% | 169,017 |
| Nov 20, 2025 | 490.90 | 491.95 | 480.00 | 485.75 | 485.75 | -0.50% | 336,741 |
| Nov 19, 2025 | 498.85 | 498.85 | 486.50 | 488.20 | 488.20 | -1.26% | 292,611 |
| Nov 18, 2025 | 496.85 | 498.00 | 491.25 | 494.45 | 494.45 | -0.48% | 150,820 |
| Nov 17, 2025 | 492.90 | 499.05 | 490.75 | 496.85 | 496.85 | 0.39% | 213,446 |
| Nov 14, 2025 | 499.85 | 502.90 | 490.75 | 494.90 | 494.90 | -0.82% | 234,381 |
| Nov 13, 2025 | 501.00 | 501.00 | 493.00 | 499.00 | 499.00 | 0.48% | 243,234 |
| Nov 12, 2025 | 491.05 | 498.95 | 491.05 | 496.60 | 496.60 | 0.84% | 352,474 |
| Nov 11, 2025 | 499.35 | 499.90 | 485.20 | 492.45 | 492.45 | -1.20% | 365,056 |
| Nov 10, 2025 | 499.10 | 506.40 | 493.25 | 498.45 | 498.45 | 0.79% | 704,272 |
| Nov 7, 2025 | 499.45 | 500.80 | 481.10 | 494.55 | 494.55 | -0.98% | 394,063 |
| Nov 6, 2025 | 518.50 | 518.50 | 496.25 | 499.45 | 499.45 | -1.91% | 427,161 |
| Nov 4, 2025 | 509.30 | 511.95 | 507.00 | 509.20 | 509.20 | -0.02% | 241,230 |
| Nov 3, 2025 | 511.15 | 519.95 | 509.00 | 509.30 | 509.30 | -0.11% | 286,363 |
| Oct 31, 2025 | 513.55 | 516.95 | 509.00 | 509.85 | 509.85 | -0.72% | 176,821 |
| Oct 30, 2025 | 516.80 | 516.90 | 510.50 | 513.55 | 513.55 | -0.24% | 96,562 |
| Oct 29, 2025 | 517.15 | 517.15 | 510.00 | 514.80 | 514.80 | 0.55% | 186,624 |
| Oct 28, 2025 | 513.45 | 515.00 | 510.20 | 512.00 | 512.00 | 0.16% | 110,020 |
| Oct 27, 2025 | 525.00 | 525.90 | 510.00 | 511.20 | 511.20 | -2.18% | 312,801 |
| Oct 24, 2025 | 509.70 | 525.00 | 506.00 | 522.60 | 522.60 | 2.78% | 639,986 |
| Oct 23, 2025 | 513.00 | 513.65 | 506.15 | 508.45 | 508.45 | -1.40% | 231,259 |
| Oct 21, 2025 | 516.45 | 521.05 | 511.70 | 515.65 | 515.65 | 0.37% | 83,964 |
| Oct 20, 2025 | 506.00 | 542.00 | 502.25 | 513.75 | 513.75 | 2.00% | 630,774 |
| Oct 17, 2025 | 509.30 | 510.95 | 501.00 | 503.70 | 503.70 | -0.87% | 538,655 |
| Oct 16, 2025 | 514.45 | 514.45 | 506.00 | 508.10 | 508.10 | -0.49% | 455,130 |
| Oct 15, 2025 | 516.00 | 516.20 | 510.00 | 510.60 | 510.60 | -1.09% | 171,264 |
| Oct 14, 2025 | 514.00 | 519.00 | 509.15 | 516.25 | 516.25 | 0.48% | 257,367 |
| Oct 13, 2025 | 514.50 | 518.50 | 507.05 | 513.80 | 513.80 | -0.33% | 142,852 |
| Oct 10, 2025 | 514.70 | 520.55 | 513.50 | 515.50 | 515.50 | 0.34% | 203,942 |
| Oct 9, 2025 | 515.25 | 522.95 | 512.10 | 513.75 | 513.75 | 0.10% | 364,216 |
| Oct 8, 2025 | 512.00 | 516.95 | 506.00 | 513.25 | 513.25 | 0.07% | 225,968 |
| Oct 7, 2025 | 519.80 | 520.00 | 511.00 | 512.90 | 512.90 | -0.95% | 220,757 |
| Oct 6, 2025 | 509.90 | 527.50 | 509.35 | 517.80 | 517.80 | 1.54% | 676,774 |
| Oct 3, 2025 | 510.00 | 512.50 | 503.45 | 509.95 | 509.95 | -0.01% | 710,221 |
| Oct 1, 2025 | 512.65 | 517.10 | 508.95 | 510.00 | 510.00 | -0.05% | 309,611 |
| Sep 30, 2025 | 513.55 | 519.15 | 506.60 | 510.25 | 510.25 | -0.25% | 278,810 |
| Sep 29, 2025 | 515.00 | 526.00 | 510.10 | 511.55 | 511.55 | -0.06% | 302,727 |
| Sep 26, 2025 | 525.05 | 529.45 | 509.30 | 511.85 | 511.85 | -2.84% | 733,019 |
| Sep 25, 2025 | 539.95 | 541.45 | 524.40 | 526.80 | 526.80 | -2.42% | 306,734 |
| Sep 24, 2025 | 537.60 | 547.80 | 531.05 | 539.85 | 539.85 | 0.84% | 964,495 |