Aadhar Hsg. Fin.

Aadhar Housing Finance Ltd Historical Data

NSEBSE

₹481.4

(0.01%)

Dec 5, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

06/11/2025

To Date

06/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
27-Nov-2025	490	490	482	483.15	5,701	7,51,35,406.7	1,17,743
28-Nov-2025	483.15	485.05	479.5	481.15	8,776	13,32,60,947.7	1,87,657
01-Dec-2025	483	486.05	480.65	484.8	7,477	26,36,47,886.5	4,68,807
02-Dec-2025	484.35	488	480.8	485.05	16,729	28,65,40,570.15	4,56,811
03-Dec-2025	484	485.3	481	484.35	6,829	4,55,71,951.35	52,029
04-Dec-2025	481.1	486.8	480.8	481.35	5,001	6,21,10,916.95	84,260
05-Dec-2025	480.75	482.95	480.2	481.4	5,498	7,61,81,684.5	1,04,725