Aadhar Housing Finance Ltd		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
21-10-2026 Wed	BSE Sensex : 73,709.69 -143.21 -0.19%		NSE Nifty 50 : 22,811.35 -77.60 -0.34%		USD - INR 1 $ = Rs 94.39	Find Stock
Share Price in Google :	Aadhar Housing Finance Ltd		MCap (aprox) 19815.4 Crores	Symbol : AADHARHFC	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
1.9%	-3.0%	-2.2%	-11.9%	-8.6%	-10.2%
*  For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. *  Stock Price, volume and % Change is from NSE/BSE. *  Market cap is from Google. *  Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
21-10-26	Wed	452.2	5.1	181.14k	1.1%
19-10-26	Mon	447.1	0.1	139.32k	0.0%	Data Update : 7 PM
16-10-26	Fri	447	-5.05	112.72k	-1.1%	21-10-26 : 452.2
15-10-26	Thu	452.05	10.3	295.91k	2.3%
14-10-26	Wed	441.75	-2.25	46.4k	-0.5%	Compared to  :  09-10-26 443.65
13-10-26	Tue	444	2.8	77.99k	0.6%
12-10-26	Mon	441.2	-2.45	111.57k	-0.6%	7 Days %
09-10-26	Fri	443.65	-6.9	120.97k	-1.5%	1.9%
08-10-26	Thu	450.55	-4.5	178.21k	-1.0%
07-10-26	Wed	455.05	1.25	218.91k	0.3%	Compared to  :  21-09-26 466.05
06-10-26	Tue	453.8	0.1	259.53k	0.0%
05-10-26	Mon	453.7	5.3	255.42k	1.2%	1 Month %
01-10-26	Thu	448.4	12.4	620.36k	2.8%	-3.0%
30-09-26	Wed	436	3.5	338.64k	0.8%	.
29-09-26	Tue	432.5	-4.45	376.34k	-1.0%	Compared to  :  21-08-26 462.55
28-09-26	Mon	436.95	-7.55	161.83k	-1.7%
25-09-26	Fri	444.5	-2.2	440.47k	-0.5%	2 Months %
24-09-26	Thu	446.7	-7.85	183.12k	-1.7%	-2.2%
23-09-26	Wed	454.55	-3.3	222.63k	-0.7%
22-09-26	Tue	457.85	-8.2	361.75k	-1.8%	Compared to  :  21-07-26 513.5
21-09-26	Mon	466.05	4.4	141.53k	1.0%
18-09-26	Fri	461.65	-7.7	2.18m	-1.6%	3 Months %
17-09-26	Thu	469.35	10.65	221.61k	2.3%	-11.9%
16-09-26	Wed	458.7	10.35	157.36k	2.3%
15-09-26	Tue	448.35	-8.45	231.53k	-1.8%	Compared to  :  21-04-26 494.65
11-09-26	Fri	456.8	-5.9	197.99k	-1.3%
10-09-26	Thu	462.7	-9.2	418.94k	-1.9%	6 Months %
09-09-26	Wed	471.9	-7.75	230.83k	-1.6%	-8.6%
08-09-26	Tue	479.65	0.7	279.15k	0.1%
07-09-26	Mon	478.95	-4.6	270.76k	-1.0%	Compared to  :  21-10-25 503.7
04-09-26	Fri	483.55	4.9	198k	1.0%
03-09-26	Thu	478.65	3.25	273.01k	0.7%	1 year %
02-09-26	Wed	475.4	-1.05	240.29k	-0.2%	-10.2%
01-09-26	Tue	476.45	8.35	289.61k	1.8%
31-08-26	Mon	468.1	-3	213.89k	-0.6%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . Important Disclaimer !!! Selecting stocks for trading or investing is completely your decision. InvestinStocks.co.in provides data, only for educational purpose . Please check various sources for latest data of each stock. You must consult professional financial expert before buying or selling any stock. We are serving Nation. Please donate. UPI ID : investinstocks @ybl Paypal : https:// www.paypal .me/ DonateStartup
28-08-26	Fri	471.1	5.3	121.78k	1.1%
27-08-26	Thu	465.8	-4.55	161.83k	-1.0%
26-08-26	Wed	470.35	-4.65	197.28k	-1.0%
25-08-26	Tue	475	8.55	541.22k	1.8%
24-08-26	Mon	466.45	3.9	275.7k	0.8%
21-08-26	Fri	462.55	-12.4	1.13m	-2.6%
20-08-26	Thu	474.95	0.55	137.92k	0.1%
19-08-26	Wed	474.4	-13	983.77k	-2.7%
18-08-26	Tue	487.4	-0.25	286.98k	-0.1%
17-08-26	Mon	487.65	-10.55	208.66k	-2.1%
14-08-26	Fri	498.2	-5	159.62k	-1.0%
13-08-26	Thu	503.2	1.2	946.44k	0.2%
12-08-26	Wed	502	0.45	240.32k	0.1%
11-08-26	Tue	501.55	-0.1	157.84k	0.0%
10-08-26	Mon	501.65	-4.75	148.31k	-0.9%
07-08-26	Fri	506.4	-8.5	271.85k	-1.7%
06-08-26	Thu	514.9	9.7	380.69k	1.9%
05-08-26	Wed	505.2	12.4	280.55k	2.5%
04-08-26	Tue	492.8	-11.35	155.57k	-2.3%
03-08-26	Mon	504.15	7.45	656.79k	1.5%
31-07-26	Fri	496.7	5.95	224.74k	1.2%
30-07-26	Thu	490.75	-3.8	430.82k	-0.8%
29-07-26	Wed	494.55	-3.3	304.81k	-0.7%
28-07-26	Tue	497.85	-4.15	160.19k	-0.8%
27-07-26	Mon	502	7	223.21k	1.4%
24-07-26	Fri	495	-5.8	136.98k	-1.2%
23-07-26	Thu	500.8	-9.45	169.66k	-1.9%
22-07-26	Wed	510.25	-3.25	630.93k	-0.6%
21-07-26	Tue	513.5	2.95	320.56k	0.6%
20-07-26	Mon	510.55	-6.7	332.07k	-1.3%
17-07-26	Fri	517.25	2.3	195.33k	0.4%
16-07-26	Thu	514.95	1.2	236.89k	0.2%
15-07-26	Wed	513.75	-5.2	240.74k	-1.0%
14-07-26	Tue	518.95	-16.95	243.26k	-3.2%
13-07-26	Mon	535.9	1.35	464.02k	0.3%
10-07-26	Fri	534.55	2.95	743.3k	0.6%
09-07-26	Thu	531.6	6.4	207.91k	1.2%
08-07-26	Wed	525.2	-20.6	533.34k	-3.8%
07-07-26	Tue	545.8	-10.7	388.7k	-1.9%
06-07-26	Mon	556.5	0.9	725.17k	0.2%
03-07-26	Fri	555.6	19.9	1.52m	3.7%
02-07-26	Thu	535.7	17.95	1.37m	3.5%
01-07-26	Wed	517.75	2.15	646.21k	0.4%
30-06-26	Tue	515.6	-3.15	249.34k	-0.6%
29-06-26	Mon	518.75	0.25	555.46k	0.0%
25-06-26	Thu	518.5	12.2	2.8m	2.4%
24-06-26	Wed	506.3	10.9	403.26k	2.2%
23-06-26	Tue	495.4	0.1	190.86k	0.0%
22-06-26	Mon	495.3	-19.8	451.98k	-3.8%
19-06-26	Fri	515.1	28.65	3.19m	5.9%
18-06-26	Thu	486.45	-1.45	273.53k	-0.3%
17-06-26	Wed	487.9	2.9	178.3k	0.6%
16-06-26	Tue	485	-3.95	387.5k	-0.8%
15-06-26	Mon	488.95	15.3	664.83k	3.2%
12-06-26	Fri	473.65	20.6	542.23k	4.5%
11-06-26	Thu	453.05	-16.8	729.98k	-3.6%
10-06-26	Wed	469.85	2	299.11k	0.4%
09-06-26	Tue	467.85	7.4	120.5k	1.6%
08-06-26	Mon	460.45	-7.7	182.99k	-1.6%
05-06-26	Fri	468.15	-1.75	363.04k	-0.4%
04-06-26	Thu	469.9	7.45	231.95k	1.6%
03-06-26	Wed	462.45	-2.7	262.32k	-0.6%
02-06-26	Tue	465.15	-1.6	632.6k	-0.3%
01-06-26	Mon	466.75	-10.45	776.74k	-2.2%
29-05-26	Fri	477.2	-0.6	363.65k	-0.1%
27-05-26	Wed	477.8	-0.4	173.44k	-0.1%
26-05-26	Tue	478.2	4.95	253.41k	1.0%
25-05-26	Mon	473.25	-2.2	417.63k	-0.5%
22-05-26	Fri	475.45	0.75	332.57k	0.2%
21-05-26	Thu	474.7	-5	196.57k	-1.0%
20-05-26	Wed	479.7	7	428.45k	1.5%
19-05-26	Tue	472.7	8.4	302.3k	1.8%
18-05-26	Mon	464.3	0.15	225.29k	0.0%
15-05-26	Fri	464.15	-10.65	529.37k	-2.2%
14-05-26	Thu	474.8	-12	189.94k	-2.5%
13-05-26	Wed	486.8	-0.5	200.32k	-0.1%
12-05-26	Tue	487.3	-11.6	336.39k	-2.3%
11-05-26	Mon	498.9	-2.5	172.58k	-0.5%
08-05-26	Fri	501.4	0.95	301.9k	0.2%
07-05-26	Thu	500.45	0.35	551.48k	0.1%
06-05-26	Wed	500.1	-17.35	1.22m	-3.4%
05-05-26	Tue	517.45	17.9	824.52k	3.6%
04-05-26	Mon	499.55	10.95	205.76k	2.2%
30-04-26	Thu	488.6	-0.15	122.22k	0.0%
29-04-26	Wed	488.75	-5.05	654.16k	-1.0%
28-04-26	Tue	493.8	0.05	206.86k	0.0%
27-04-26	Mon	493.75	5.65	394k	1.2%
24-04-26	Fri	488.1	-0.45	165.86k	-0.1%
23-04-26	Thu	488.55	-0.95	110.22k	-0.2%
22-04-26	Wed	489.5	-5.15	361.92k	-1.0%
21-04-26	Tue	494.65	14.1	896k	2.9%
20-04-26	Mon	480.55	-15.9	367.78k	-3.2%
17-04-26	Fri	496.45	4.85	313.3k	1.0%
16-04-26	Thu	491.6	10.95	379.55k	2.3%
15-04-26	Wed	480.65	11.05	638.64k	2.4%
13-04-26	Mon	469.6	-9	241.52k	-1.9%
10-04-26	Fri	478.6	6.6	561.14k	1.4%
09-04-26	Thu	472	0.7	457.82k	0.1%
08-04-26	Wed	471.3	15	374.17k	3.3%
07-04-26	Tue	456.3	2.55	299.76k	0.6%
06-04-26	Mon	453.75	14.65	206.26k	3.3%
02-04-26	Thu	439.1	-12.05	158.84k	-2.7%
01-04-26	Wed	451.15	2.3	340.02k	0.5%
30-03-26	Mon	448.85	-7.5	419.75k	-1.6%
27-03-26	Fri	456.35	-14.95	296.85k	-3.2%
25-03-26	Wed	471.3	8.5	200.83k	1.8%
24-03-26	Tue	462.8	17.7	257.6k	4.0%
23-03-26	Mon	445.1	-4.75	285.73k	-1.1%
20-03-26	Fri	449.85	-12.9	337.68k	-2.8%
19-03-26	Thu	462.75	-15.65	741.93k	-3.3%
18-03-26	Wed	478.4	21.15	225.87k	-0.4%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	457.25	4.9	2.16m	1.1%
26-02-26	Thu	452.35	-17.65	699.93k	-3.8%
25-02-26	Wed	470	-9.35	462.96k	-2.0%
24-02-26	Tue	479.35	3.35	325.81k	0.7%
23-02-26	Mon	476	4.3	323.13k	0.9%
20-02-26	Fri	471.7	11.1	227.78k	2.4%
19-02-26	Thu	460.6	-1.45	165.41k	-0.3%
18-02-26	Wed	462.05	-4.6	463.97k	-1.0%
17-02-26	Tue	466.65	-4.35	276.68k	-0.9%
16-02-26	Mon	471	-1.6	174.45k	-0.3%
13-02-26	Fri	472.6	-0.95	271.12k	-0.2%
12-02-26	Thu	473.55	-3.95	460.77k	-0.8%
11-02-26	Wed	477.5	2.8	311.33k	0.6%
10-02-26	Tue	474.7	2.15	325.98k	0.5%
09-02-26	Mon	472.55	-0.05	253.73k	0.0%
06-02-26	Fri	472.6	-4.65	140.64k	-1.0%
05-02-26	Thu	477.25	0.45	1.03m	0.1%
04-02-26	Wed	476.8	-4.15	484.97k	-0.9%
03-02-26	Tue	480.95	-10.35	463.55k	-2.1%
02-02-26	Mon	491.3	17.15	838.63k	3.6%
01-02-26	Sun	474.15	-1.4	230.71k	-0.3%
30-01-26	Fri	475.55	1	369.08k	0.2%
29-01-26	Thu	474.55	6.15	346.48k	1.3%
28-01-26	Wed	468.4	-1.65	261.67k	-0.4%
27-01-26	Tue	470.05	-0.75	115.54k	-0.2%
23-01-26	Fri	470.8	0.75	458.14k	0.2%
22-01-26	Thu	470.05	-0.3	496.19k	-0.1%
21-01-26	Wed	470.35	-2.75	333.16k	-0.6%
20-01-26	Tue	473.1	-4.4	370.35k	-0.9%
19-01-26	Mon	477.5	-5.85	91.02k	-1.2%
16-01-26	Fri	483.35	5.05	84.28k	1.1%
14-01-26	Wed	478.3	2.35	195.66k	0.5%
13-01-26	Tue	475.95	-12.05	256.02k	-2.5%
12-01-26	Mon	488	-8.2	107.97k	-1.7%
09-01-26	Fri	496.2	-3.5	143.08k	-0.7%
08-01-26	Thu	499.7	-3.55	220.31k	-0.7%
07-01-26	Wed	503.25	2.7	295.63k	0.5%
06-01-26	Tue	500.55	19.15	999.35k	4.0%
05-01-26	Mon	481.4	-3.65	279.31k	-0.8%
02-01-26	Fri	485.05	5.1	243.34k	1.1%
01-01-26	Thu	479.95	2.8	239.56k	0.6%
31-12-25	Wed	477.15	-6.85	362.88k	-1.4%
30-12-25	Tue	484	-2.9	320.19k	-0.6%
29-12-25	Mon	486.9	6.05	357.87k	1.3%
26-12-25	Fri	480.85	-7.7	170.87k	-1.6%
24-12-25	Wed	488.55	0.55	409.31k	0.1%
23-12-25	Tue	488	7.55	251.02k	1.6%
22-12-25	Mon	480.45	3.05	182.95k	0.6%
19-12-25	Fri	477.4	-13.55	309.44k	-2.8%
18-12-25	Thu	490.95	-6.4	174.33k	-1.3%
17-12-25	Wed	497.35	8.45	236.63k	1.7%
16-12-25	Tue	488.9	2.2	120.2k	0.5%
15-12-25	Mon	486.7	3.3	71.35k	0.7%
12-12-25	Fri	483.4	-4.55	136.13k	-0.9%
11-12-25	Thu	487.95	2.3	196.6k	0.5%
10-12-25	Wed	485.65	0.05	158.35k	0.0%
09-12-25	Tue	481.4	4.25	261.14k	0.9%
08-12-25	Mon	481.35	-3	128.77k	-0.6%
05-12-25	Fri	484.35	-0.7	94.27k	-0.1%
04-12-25	Thu	485.05	0.25	591.02k	0.1%
03-12-25	Wed	484.8	3.65	545.36k	0.8%
02-12-25	Tue	481.15	-2	276.89k	-0.4%
01-12-25	Mon	483.15	-3.7	155.41k	-0.8%
28-11-25	Fri	486.85	-0.2	441.63k	0.0%
27-11-25	Thu	487.05	1.85	259.94k	0.4%
26-11-25	Wed	485.2	1.6	456.62k	0.3%
25-11-25	Tue	483.6	-2.15	169.02k	-0.4%
24-11-25	Mon	485.75	-2.45	336.74k	-0.5%
21-11-25	Fri	488.2	-6.25	292.61k	-1.3%
20-11-25	Thu	494.45	-2.4	150.82k	-0.5%
19-11-25	Wed	496.85	1.95	213.45k	0.4%
18-11-25	Tue	494.9	-4.1	234.38k	-0.8%
17-11-25	Mon	499	2.4	243.23k	0.5%
14-11-25	Fri	496.6	4.15	352.47k	0.8%
13-11-25	Thu	492.45	-6	365.06k	-1.2%
12-11-25	Wed	498.45	3.9	704.27k	0.8%
11-11-25	Tue	494.55	-4.9	394.06k	-1.0%
10-11-25	Mon	499.45	-9.75	427.16k	-1.9%
07-11-25	Fri	509.2	-0.1	241.23k	0.0%
06-11-25	Thu	509.3	-0.55	286.36k	-0.1%
04-11-25	Tue	509.85	-3.7	176.82k	-0.7%
03-11-25	Mon	513.55	-1.25	96.56k	-0.2%
31-10-25	Fri	514.8	2.8	186.62k	0.5%
30-10-25	Thu	512	0.8	110.02k	0.2%
29-10-25	Wed	511.2	-11.4	312.8k	-2.2%
28-10-25	Tue	522.6	14.15	639.99k	2.8%
27-10-25	Mon	508.45	-7.2	231.26k	-1.4%
24-10-25	Fri	515.65	1.9	83.96k	0.4%
23-10-25	Thu	513.75	10.05	630.77k	2.0%
21-10-25	Tue	503.7	-4.4	538.66k	-0.9%
20-10-25	Mon	508.1	-2.5	455.13k	-0.5%
17-10-25	Fri	510.6	-5.65	171.26k	-1.1%
16-10-25	Thu	516.25	2.45	257.37k	0.5%