Aadhar Housing Finance Limited (INE883F01010)
NSE: AADHARHFC | Series: EQ | Date of Listing: 15 May, 2024
-
LTP
456.90
12.95 (2.92 %) -
Open
432.00
430.00 -
High
461.00
446.00 -
Low
432.00
421.75 -
Close
458.65
443.95 -
52W High
516.80
24 Sep, 2024 -
52W Low
292.00
15 May, 2024
Upper Circuit: 532.74
Lower Circuit: 355.16
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 432.00 | 461.00 | 432.00 | 456.90 | 458.65 | 14.70 | 3.31 | 516.80 | 292.00 | 1,517,316 | 68.99 Crore | 28,840 |
| 02 Apr, 2025 | 430.00 | 446.00 | 421.75 | 441.95 | 443.95 | 20.65 | 4.88 | 516.80 | 292.00 | 1,133,405 | 49.68 Crore | 28,928 |
| 01 Apr, 2025 | 424.95 | 425.70 | 419.00 | 423.50 | 423.30 | -1.55 | -0.36 | 516.80 | 292.00 | 216,205 | 9.14 Crore | 6,355 |
| 28 Mar, 2025 | 425.00 | 429.50 | 419.10 | 425.00 | 424.85 | 1.35 | 0.32 | 516.80 | 292.00 | 1,071,741 | 45.38 Crore | 21,162 |
| 27 Mar, 2025 | 412.35 | 428.00 | 403.25 | 425.00 | 423.50 | 20.25 | 5.02 | 516.80 | 292.00 | 2,571,261 | 107.34 Crore | 47,903 |
| 26 Mar, 2025 | 406.90 | 409.30 | 399.35 | 403.50 | 403.25 | -3.10 | -0.76 | 516.80 | 292.00 | 409,873 | 16.51 Crore | 13,725 |
| 25 Mar, 2025 | 415.00 | 415.00 | 401.00 | 407.00 | 406.35 | -6.80 | -1.65 | 516.80 | 292.00 | 921,721 | 37.47 Crore | 21,593 |
| 24 Mar, 2025 | 415.00 | 419.30 | 409.00 | 413.45 | 413.15 | -4.30 | -1.03 | 516.80 | 292.00 | 995,545 | 41.15 Crore | 17,261 |
| 21 Mar, 2025 | 427.90 | 441.75 | 408.65 | 410.00 | 417.45 | -12.45 | -2.9 | 516.80 | 292.00 | 6,158,771 | 258.41 Crore | 60,765 |
| 20 Mar, 2025 | 444.00 | 447.95 | 421.00 | 430.60 | 429.90 | -13.30 | -3 | 516.80 | 292.00 | 940,460 | 40.11 Crore | 28,863 |
| 19 Mar, 2025 | 429.30 | 444.75 | 428.10 | 441.05 | 443.20 | 15.25 | 3.56 | 516.80 | 292.00 | 596,383 | 26.29 Crore | 22,194 |
| 18 Mar, 2025 | 417.40 | 430.55 | 416.00 | 427.00 | 427.95 | 11.30 | 2.71 | 516.80 | 292.00 | 464,816 | 19.76 Crore | 24,351 |
| 17 Mar, 2025 | 417.65 | 426.00 | 414.25 | 417.95 | 416.65 | 2.00 | 0.48 | 516.80 | 292.00 | 357,160 | 15.03 Crore | 23,053 |
| 13 Mar, 2025 | 425.00 | 427.70 | 412.00 | 413.25 | 414.65 | -10.65 | -2.5 | 516.80 | 292.00 | 247,095 | 10.36 Crore | 13,526 |
| 12 Mar, 2025 | 430.80 | 436.85 | 421.05 | 425.95 | 425.30 | -6.50 | -1.51 | 516.80 | 292.00 | 259,186 | 11.09 Crore | 9,953 |
| 11 Mar, 2025 | 414.05 | 445.00 | 414.00 | 431.95 | 431.80 | 4.90 | 1.15 | 516.80 | 292.00 | 1,282,636 | 55.70 Crore | 37,322 |
| 10 Mar, 2025 | 427.90 | 437.00 | 416.05 | 422.05 | 426.90 | 0.20 | 0.05 | 516.80 | 292.00 | 416,749 | 17.61 Crore | 16,065 |
| 07 Mar, 2025 | 400.00 | 433.10 | 398.05 | 427.10 | 426.70 | 25.85 | 6.45 | 516.80 | 292.00 | 1,158,243 | 48.39 Crore | 33,116 |
| 06 Mar, 2025 | 393.70 | 404.95 | 388.70 | 400.00 | 400.85 | 12.35 | 3.18 | 516.80 | 292.00 | 497,380 | 19.74 Crore | 23,728 |
| 05 Mar, 2025 | 381.70 | 390.00 | 379.95 | 389.60 | 388.50 | 7.95 | 2.09 | 516.80 | 292.00 | 326,977 | 12.59 Crore | 13,148 |
| 04 Mar, 2025 | 369.95 | 382.95 | 367.10 | 381.95 | 380.55 | 3.10 | 0.82 | 516.80 | 292.00 | 923,372 | 34.98 Crore | 23,458 |