Aadhar Housing Finance Ltd share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
27-03-2026 Friday	BSE Sensex : 73,583.22 -1690.23 -2.25%		NSE Nifty 50 : 22,819.60 -486.85 -2.09%		USD - INR 1 $ = Rs 94.62	Find Stock
Company:	Aadhar Housing Finance Ltd		MCap (aprox)	Symbol : AADHARHFC	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-4.6%	-0.6%	-3.8%	-5.7%	-10.8%	13.2%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
27-03-26	Fri	456.35	-14.95	296.85k	-3.2%
25-03-26	Wed	471.3	8.5	200.83k	1.8%	Data Update : 8 PM
24-03-26	Tue	462.8	17.7	257.6k	4.0%	27-03-26 : 456.35
23-03-26	Mon	445.1	-4.75	285.73k	-1.1%
20-03-26	Fri	449.85	-12.9	337.68k	-2.8%	Compared to  :  18-03-26 478.4
19-03-26	Thu	462.75	-15.65	741.93k	-3.3%
18-03-26	Wed	478.4		225.87k	-0.4%	7 Days %
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.				-4.6%
16-03-26	Mon
13-03-26	Fri					Compared to  :  27-02-26 458.95
12-03-26	Thu
11-03-26	Wed					1 Month %
10-03-26	Tue					-0.6%
09-03-26	Mon					.
06-03-26	Fri					Compared to  :  27-01-26 474.55
05-03-26	Thu
04-03-26	Wed					2 Months %
02-03-26	Mon					-3.8%
27-02-26	Fri	458.95	-16.25	697.68k	-3.4%
26-02-26	Thu	475.2	17.95	647.33k	3.9%	Compared to  :  26-12-25 484
25-02-26	Wed	457.25	4.9	2.16m	1.1%
24-02-26	Tue	452.35	-17.65	699.93k	-3.8%	3 Months %
23-02-26	Mon	470	-9.35	462.96k	-2.0%	-5.7%
20-02-26	Fri	479.35	3.35	325.81k	0.7%
19-02-26	Thu	476	4.3	323.13k	0.9%	Compared to  :  26-09-25 511.85
18-02-26	Wed	471.7	11.1	227.78k	2.4%
17-02-26	Tue	460.6	-1.45	165.41k	-0.3%	6 Months %
16-02-26	Mon	462.05	-4.6	463.97k	-1.0%	-10.8%
13-02-26	Fri	466.65	-4.35	276.68k	-0.9%
12-02-26	Thu	471	-1.6	174.45k	-0.3%	Compared to  :  27-03-25 403.25
11-02-26	Wed	472.6	-0.95	271.12k	-0.2%
10-02-26	Tue	473.55	-3.95	460.77k	-0.8%	1 year %
09-02-26	Mon	477.5	2.8	311.33k	0.6%	13.2%
06-02-26	Fri	474.7	2.15	325.98k	0.5%
05-02-26	Thu	472.55	-0.05	253.73k	0.0%	*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. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
04-02-26	Wed	472.6	-4.65	140.64k	-1.0%
03-02-26	Tue	477.25	0.45	1.03m	0.1%
02-02-26	Mon	476.8	-4.15	484.97k	-0.9%
01-02-26	Sun	480.95	-10.35	463.55k	-2.1%
30-01-26	Fri	491.3	17.15	838.63k	3.6%
29-01-26	Thu	474.15	-1.4	230.71k	-0.3%
28-01-26	Wed	475.55	1	369.08k	0.2%
27-01-26	Tue	474.55	6.15	346.48k	1.3%
23-01-26	Fri	468.4	-1.65	261.67k	-0.4%
22-01-26	Thu	470.05	-0.75	115.54k	-0.2%
21-01-26	Wed	470.8	0.75	458.14k	0.2%
20-01-26	Tue	470.05	-0.3	496.19k	-0.1%
19-01-26	Mon	470.35	-2.75	333.16k	-0.6%
16-01-26	Fri	473.1	-4.4	370.35k	-0.9%
14-01-26	Wed	477.5	-5.85	91.02k	-1.2%
13-01-26	Tue	483.35	5.05	84.28k	1.1%
12-01-26	Mon	478.3	2.35	195.66k	0.5%
09-01-26	Fri	475.95	-12.05	256.02k	-2.5%
08-01-26	Thu	488	-8.2	107.97k	-1.7%
07-01-26	Wed	496.2	-3.5	143.08k	-0.7%
06-01-26	Tue	499.7	-3.55	220.31k	-0.7%
05-01-26	Mon	503.25	2.7	295.63k	0.5%
02-01-26	Fri	500.55	19.15	999.35k	4.0%
01-01-26	Thu	481.4	-3.65	279.31k	-0.8%
31-12-25	Wed	485.05	5.1	243.34k	1.1%
30-12-25	Tue	479.95	2.8	239.56k	0.6%
29-12-25	Mon	477.15	-6.85	362.88k	-1.4%
26-12-25	Fri	484	-2.9	320.19k	-0.6%
24-12-25	Wed	486.9	6.05	357.87k	1.3%
23-12-25	Tue	480.85	-7.7	170.87k	-1.6%
22-12-25	Mon	488.55	0.55	409.31k	0.1%
19-12-25	Fri	488	7.55	251.02k	1.6%
18-12-25	Thu	480.45	3.05	182.95k	0.6%
17-12-25	Wed	477.4	-13.55	309.44k	-2.8%
16-12-25	Tue	490.95	-6.4	174.33k	-1.3%
15-12-25	Mon	497.35	8.45	236.63k	1.7%
12-12-25	Fri	488.9	2.2	120.2k	0.5%
11-12-25	Thu	486.7	3.3	71.35k	0.7%
10-12-25	Wed	483.4	-4.55	136.13k	-0.9%
09-12-25	Tue	487.95	2.3	196.6k	0.5%
08-12-25	Mon	485.65	4.25	261.14k	0.9%
05-12-25	Fri	481.4	0.05	158.35k	0.0%
04-12-25	Thu	481.35	-3	128.77k	-0.6%
03-12-25	Wed	484.35	-0.7	94.27k	-0.1%
02-12-25	Tue	485.05	0.25	591.02k	0.1%
01-12-25	Mon	484.8	3.65	545.36k	0.8%
28-11-25	Fri	481.15	-2	276.89k	-0.4%
27-11-25	Thu	483.15	-3.7	155.41k	-0.8%
26-11-25	Wed	486.85	-0.2	441.63k	0.0%
25-11-25	Tue	487.05	1.85	259.94k	0.4%
24-11-25	Mon	485.2	1.6	456.62k	0.3%
21-11-25	Fri	483.6	-2.15	169.02k	-0.4%
20-11-25	Thu	485.75	-2.45	336.74k	-0.5%
19-11-25	Wed	488.2	-6.25	292.61k	-1.3%
18-11-25	Tue	496.85	1.95	213.45k	0.4%
17-11-25	Mon	494.45	-2.4	150.82k	-0.5%
14-11-25	Fri	494.9	-4.1	234.38k	-0.8%
13-11-25	Thu	499	2.4	243.23k	0.5%
12-11-25	Wed	496.6	4.15	352.47k	0.8%
11-11-25	Tue	492.45	-6	365.06k	-1.2%
10-11-25	Mon	498.45	3.9	704.27k	0.8%
07-11-25	Fri	494.55	-4.9	394.06k	-1.0%
06-11-25	Thu	499.45	-9.75	427.16k	-1.9%
04-11-25	Tue	509.2	-0.1	241.23k	0.0%
03-11-25	Mon	509.3	-0.55	286.36k	-0.1%
31-10-25	Fri	513.55	-1.25	96.56k	-0.2%
30-10-25	Thu	509.85	-3.7	176.82k	-0.7%
29-10-25	Wed	514.8	2.8	186.62k	0.5%
28-10-25	Tue	512	0.8	110.02k	0.2%
27-10-25	Mon	511.2	-11.4	312.8k	-2.2%
24-10-25	Fri	522.6	14.15	639.99k	2.8%
23-10-25	Thu	508.45	-7.2	231.26k	-1.4%
21-10-25	Tue	515.65	1.9	83.96k	0.4%
20-10-25	Mon	513.75	10.05	630.77k	2.0%
17-10-25	Fri	503.7	-4.4	538.66k	-0.9%
16-10-25	Thu	508.1	-2.5	455.13k	-0.5%
15-10-25	Wed	510.6	-5.65	171.26k	-1.1%
14-10-25	Tue	516.25	2.45	257.37k	0.5%
13-10-25	Mon	513.8	-1.7	142.85k	-0.3%
10-10-25	Fri	515.5	1.75	203.94k	0.3%
09-10-25	Thu	513.75	0.5	364.22k	0.1%
08-10-25	Wed	513.25	0.35	225.97k	0.1%
07-10-25	Tue	512.9	-4.9	220.76k	-0.9%
06-10-25	Mon	509.95	-0.05	710.22k	0.0%
03-10-25	Fri	517.8	7.85	676.77k	1.5%
01-10-25	Wed	510	-0.25	309.61k	0.0%
30-09-25	Tue	510.25	-1.3	278.81k	-0.3%
29-09-25	Mon	511.55	-0.3	302.73k	-0.1%
26-09-25	Fri	511.85	-14.95	733.02k	-2.8%
25-09-25	Thu	526.8	-13.05	306.73k	-2.4%
24-09-25	Wed	539.85	4.5	964.5k	0.8%
23-09-25	Tue	535.35	7.8	379.3k	1.5%
22-09-25	Mon	527.55	-11.6	429.49k	-2.2%
19-09-25	Fri	539.15	0.6	340k	0.1%
18-09-25	Thu	538.55	0.25	362.03k	0.0%
17-09-25	Wed	537.8	19	3.32m	3.7%
16-09-25	Tue	538.3	0.5	879.83k	0.1%
15-09-25	Mon	518.8	12.15	591.86k	2.4%
12-09-25	Fri	506.65	1.1	561.09k	0.2%
11-09-25	Thu	505.55	-12.25	240.01k	-2.4%
10-09-25	Wed	517.8	5.4	291.84k	1.1%
09-09-25	Tue	512.4	1.95	405.77k	0.4%
08-09-25	Mon	510.45	-3.1	227.75k	-0.6%
05-09-25	Fri	513.55	7.05	291.21k	1.4%
04-09-25	Thu	506.5	-8.9	260.58k	-1.7%
03-09-25	Wed	515.4	7.5	746.75k	1.5%
02-09-25	Tue	507.9	6.05	437.61k	1.2%
01-09-25	Mon	501.85	-1.1	460.31k	-0.2%
29-08-25	Fri	502.95	5.95	677.69k	1.2%
28-08-25	Thu	497	-6.45	251.62k	-1.3%
26-08-25	Tue	503.45	-13.8	547.68k	-2.7%
25-08-25	Mon	517.25	-4.6	773.81k	-0.9%
22-08-25	Fri	521.85	4.4	620.9k	0.9%
21-08-25	Thu	517.45	1.95	579.56k	0.4%
20-08-25	Wed	515.5	13.05	690.42k	2.6%
19-08-25	Tue	502.45	-2.6	307.35k	-0.5%
18-08-25	Mon	505.05	3.95	425.86k	0.8%
14-08-25	Thu	501.1	4.4	271.9k	0.9%
13-08-25	Wed	506.2	-0.55	346.87k	-0.1%
12-08-25	Tue	496.7	-9.5	343.29k	-1.9%
11-08-25	Mon	506.75	2.95	720.82k	0.6%
08-08-25	Fri	503.8	-1.5	473.1k	-0.3%
07-08-25	Thu	505.3	9.75	683.15k	2.0%
06-08-25	Wed	495.55	-3.9	301.57k	-0.8%
05-08-25	Tue	499.45	-0.65	271.96k	-0.1%
04-08-25	Mon	500.1	0.6	338.26k	0.1%
01-08-25	Fri	499.5	-7.55	378.78k	-1.5%
31-07-25	Thu	507.05	-0.5	396.54k	-0.1%
30-07-25	Wed	507.55	-1.55	664.46k	-0.3%
29-07-25	Tue	509.1	-7.45	723.34k	-1.4%
28-07-25	Mon	516.55	20.15	7.04m	4.1%
25-07-25	Fri	496.4	-15.3	628.03k	-3.0%
24-07-25	Thu	511.7	-5.05	373.29k	-1.0%
23-07-25	Wed	516.75	-2.85	597.92k	-0.5%
22-07-25	Tue	519.6	3.25	2.29m	0.6%
21-07-25	Mon	516.35	11.65	2.9m	2.3%
18-07-25	Fri	504.7	1.95	801.46k	0.4%
17-07-25	Thu	502.75	-1.9	1.03m	-0.4%
16-07-25	Wed	504.65	26.75	4.03m	5.6%
15-07-25	Tue	477.9	17.95	2.8m	3.9%
14-07-25	Mon	459.95	8.25	717.54k	1.8%
11-07-25	Fri	451.7	-1.4	1.59m	-0.3%
10-07-25	Thu	453.1	3.75	732.76k	0.8%
09-07-25	Wed	449.35	-1.3	232.9k	-0.3%
08-07-25	Tue	450.65	-4.4	600.32k	-1.0%
07-07-25	Mon	455.05	-5.2	797.67k	-1.1%
04-07-25	Fri	460.25	-3.4	224.49k	-0.7%
03-07-25	Thu	463.65	-1.4	545.24k	-0.3%
02-07-25	Wed	465.05	1.15	393.78k	0.2%
01-07-25	Tue	463.9	9.3	662.17k	2.0%
30-06-25	Mon	454.6	10.4	921.27k	2.3%
27-06-25	Fri	444.2	0.2	280.7k	0.0%
26-06-25	Thu	444	2.5	346.05k	0.6%
25-06-25	Wed	441.5	7.25	368.42k	1.7%
24-06-25	Tue	434.25	-8.65	417.2k	-2.0%
23-06-25	Mon	442.9	5.4	305.31k	1.2%
20-06-25	Fri	437.5	1.15	429.69k	0.3%
19-06-25	Thu	440.15	-5.55	310.65k	-1.2%
18-06-25	Wed	436.35	-3.8	226.1k	-0.9%
17-06-25	Tue	445.7	2.05	352.04k	0.5%
16-06-25	Mon	443.65	5.85	414.36k	1.3%
13-06-25	Fri	437.8	-4.25	284.55k	-1.0%
12-06-25	Thu	442.05	-3.9	293.24k	-0.9%
11-06-25	Wed	445.95	-6.6	523.83k	-1.5%
10-06-25	Tue	452.55	-0.4	385.64k	-0.1%
09-06-25	Mon	449.45	5.65	686.25k	1.3%
06-06-25	Fri	452.95	3.5	585.7k	0.8%
05-06-25	Thu	443.8	2.5	275.88k	0.6%
04-06-25	Wed	441.3	-0.2	241.24k	0.0%
03-06-25	Tue	441.5	-0.45	151.86k	-0.1%
02-06-25	Mon	441.95	-2.3	164.84k	-0.5%
30-05-25	Fri	444.25	14.15	660.48k	3.3%
29-05-25	Thu	430.1	-9.55	712.56k	-2.2%
28-05-25	Wed	439.65	-5.4	364.02k	-1.2%
27-05-25	Tue	449.25	4.4	312.62k	1.0%
26-05-25	Mon	445.05	-4.2	145.24k	-0.9%
23-05-25	Fri	444.85	10.35	391.52k	2.4%
22-05-25	Thu	434.5	2.1	261.52k	0.5%
21-05-25	Wed	440.75	-6.25	288.15k	-1.4%
20-05-25	Tue	438.65	-9.9	221.49k	-2.2%
19-05-25	Mon	448.55	-8.85	400.53k	-1.9%
16-05-25	Fri	457.4	10.35	742.75k	2.3%
15-05-25	Thu	447.05	-3.45	417.54k	-0.8%
14-05-25	Wed	450.5	-10.05	672.29k	-2.2%
13-05-25	Tue	460.55	18.9	713.76k	4.3%
12-05-25	Mon	441.65	0.7	835.36k	0.2%
09-05-25	Fri	440.95	-12.8	379.3k	-2.8%
08-05-25	Thu	453.75	-0.8	576.29k	-0.2%
07-05-25	Wed	464.65	-10.2	369.87k	-2.1%
06-05-25	Tue	454.55	-10.1	460.98k	-2.2%
05-05-25	Mon	474.85	4.05	197.31k	0.9%
02-05-25	Fri	470.8	3.75	312.88k	0.8%
30-04-25	Wed	467.05	-9.5	503.45k	-2.0%
29-04-25	Tue	476.55	6.3	357.67k	1.3%
28-04-25	Mon	470.25	13.5	428.66k	3.0%
25-04-25	Fri	456.75	-11.6	510.29k	-2.5%
24-04-25	Thu	468.35	-10.85	548.49k	-2.3%
23-04-25	Wed	479.2	7.15	924.91k	1.5%
22-04-25	Tue	472.05	-7.7	436.74k	-1.6%
21-04-25	Mon	479.75	-5.6	935.71k	-1.2%
17-04-25	Thu	485.35	0.25	645.44k	0.1%
16-04-25	Wed	485.1	17.4	707.16k	3.7%
15-04-25	Tue	467.7	4.3	481.92k	0.9%
11-04-25	Fri	463.4	4	541.79k	0.9%
09-04-25	Wed	459.4	5.2	993.39k	1.1%
08-04-25	Tue	454.2	24	1.4m	5.6%
07-04-25	Mon	430.2	-19.65	1.17m	-4.4%
04-04-25	Fri	449.85	-8.8	2.09m	-1.9%
03-04-25	Thu	458.65	14.7	1.52m	3.3%
02-04-25	Wed	443.95	20.65	1.13m	4.9%
01-04-25	Tue	423.3	-1.55	216.21k	-0.4%
28-03-25	Fri	424.85	1.35	1.07m	0.3%
27-03-25	Thu	403.25	-3.1	409.87k	-0.8%
26-03-25	Wed	423.5	20.25	2.57m	5.0%
25-03-25	Tue	406.35	-6.8	921.72k	-1.6%