Aadhar Housing Finance Limited (INE883F01010)
NSE: AADHARHFC | Series: EQ | Date of Listing: 15 May, 2024
-
LTP
441.80
0.85 (0.19 %) -
Open
465.05
435.00 -
High
465.05
445.55 -
Low
438.90
434.85 -
Close
441.65
440.95 -
52W High
516.80
24 Sep, 2024 -
52W Low
315.00
04 Jun, 2024
Upper Circuit: 529.14
Lower Circuit: 352.76
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12 May, 2025 | 465.05 | 465.05 | 438.90 | 441.80 | 441.65 | 0.70 | 0.16 | 516.80 | 292.00 | 835,361 | 37.16 Crore | 24,254 |
| 09 May, 2025 | 435.00 | 445.55 | 434.85 | 442.45 | 440.95 | -12.80 | -2.82 | 516.80 | 292.00 | 379,299 | 16.71 Crore | 19,836 |
| 08 May, 2025 | 462.00 | 462.55 | 446.85 | 453.95 | 453.75 | -0.80 | -0.18 | 516.80 | 292.00 | 576,293 | 26.15 Crore | 21,769 |
| 07 May, 2025 | 444.95 | 459.15 | 444.55 | 453.45 | 454.55 | -10.10 | -2.17 | 516.80 | 292.00 | 460,979 | 20.92 Crore | 19,219 |
| 06 May, 2025 | 478.70 | 479.00 | 455.80 | 469.35 | 464.65 | -10.20 | -2.15 | 516.80 | 292.00 | 369,872 | 17.16 Crore | 11,177 |
| 05 May, 2025 | 471.95 | 479.45 | 468.55 | 475.00 | 474.85 | 4.05 | 0.86 | 516.80 | 292.00 | 197,312 | 9.37 Crore | 9,147 |
| 02 May, 2025 | 463.80 | 475.20 | 463.80 | 470.05 | 470.80 | 3.75 | 0.8 | 516.80 | 292.00 | 312,875 | 14.69 Crore | 17,450 |
| 30 Apr, 2025 | 469.00 | 476.85 | 464.35 | 465.00 | 467.05 | -9.50 | -1.99 | 516.80 | 292.00 | 503,449 | 23.67 Crore | 21,027 |
| 29 Apr, 2025 | 474.70 | 482.00 | 471.25 | 475.00 | 476.55 | 6.30 | 1.34 | 516.80 | 292.00 | 357,668 | 17.02 Crore | 10,627 |
| 28 Apr, 2025 | 458.00 | 473.60 | 455.05 | 470.05 | 470.25 | 13.50 | 2.96 | 516.80 | 292.00 | 428,656 | 20.01 Crore | 17,256 |
| 25 Apr, 2025 | 468.35 | 474.95 | 448.00 | 458.90 | 456.75 | -11.60 | -2.48 | 516.80 | 292.00 | 510,290 | 23.48 Crore | 15,302 |