Aadhar Hsg. Fin.

Aadhar Housing Finance Ltd Historical Data

NSEBSE

₹486.85

(-0.04%)

Nov 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

26/10/2025

To Date

26/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
27-Oct-2025	525	525.9	510	511.2	11,783	16,12,93,231	1,47,176
28-Oct-2025	513.45	515	510.2	512	5,559	5,63,80,451.1	55,780
29-Oct-2025	517.15	517.15	510	514.8	7,418	9,56,74,678.55	86,208
30-Oct-2025	516.8	516.9	510.5	513.55	4,710	4,95,12,102.45	48,830
31-Oct-2025	513.55	516.95	509	509.85	8,505	9,04,62,142.6	1,12,070
03-Nov-2025	511.15	519.95	509	509.3	9,793	14,68,86,376.15	1,57,079
04-Nov-2025	509.3	511.95	507	509.2	7,378	12,27,16,173.55	1,63,042
06-Nov-2025	518.5	518.5	496.25	499.45	12,970	21,42,69,629.25	2,92,564
07-Nov-2025	499.45	500.8	481.1	494.55	21,884	19,28,91,585.2	1,68,034
10-Nov-2025	499.1	506.4	493.25	498.45	18,361	35,17,40,596.05	3,83,162
11-Nov-2025	499.35	499.9	485.2	492.45	16,059	17,93,47,444.7	1,75,951
12-Nov-2025	491.05	498.95	491.05	496.6	10,797	17,48,71,102.45	2,55,892
13-Nov-2025	501	501	493	499	6,287	12,09,94,201.95	1,83,525
14-Nov-2025	499.85	502.9	490.75	494.9	11,218	11,60,67,045.75	1,17,980
17-Nov-2025	492.9	499.05	490.75	496.85	11,062	10,58,48,271.55	85,627
18-Nov-2025	496.85	498	491.25	494.45	8,295	7,45,46,540.2	1,09,814
19-Nov-2025	498.85	498.85	486.5	488.2	12,783	14,36,85,386.85	1,81,184
20-Nov-2025	490.9	491.95	480	485.75	13,925	16,29,54,305.05	2,01,980
21-Nov-2025	481.2	487	480.6	483.6	8,128	8,16,28,064.5	95,108
24-Nov-2025	484.6	496.2	482.95	485.2	13,086	22,35,81,794.8	2,70,879
25-Nov-2025	484.95	490.95	482.2	487.05	8,741	12,67,14,636.75	1,73,658
26-Nov-2025	490	491.05	481	486.85	11,560	21,46,14,597.2	2,72,274