Aadhar Housing Finance Limited (INE883F01010)
NSE: AADHARHFC | Series: EQ | Date of Listing: 15 May, 2024
-
LTP
423.00
-1.85 (-0.44 %) -
Open
425.00
427.95 -
High
434.80
428.95 -
Low
422.50
421.70 -
Close
424.25
424.85 -
52W High
516.80
24 Sep, 2024 -
52W Low
292.00
15 May, 2024
Upper Circuit: 509.82
Lower Circuit: 339.88
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 425.00 | 434.80 | 422.50 | 423.00 | 424.25 | -0.60 | -0.14 | 516.80 | 292.00 | 485,373 | 20.80 Crore | 17,763 |
| 19 Dec, 2024 | 427.95 | 428.95 | 421.70 | 425.30 | 424.85 | -8.90 | -2.05 | 516.80 | 292.00 | 455,230 | 19.33 Crore | 15,520 |
| 18 Dec, 2024 | 428.45 | 449.95 | 426.05 | 435.00 | 433.75 | 3.80 | 0.88 | 516.80 | 292.00 | 2,048,925 | 90.33 Crore | 40,550 |
| 17 Dec, 2024 | 436.95 | 438.65 | 427.95 | 428.50 | 429.95 | -7.10 | -1.62 | 516.80 | 292.00 | 372,420 | 16.10 Crore | 11,735 |
| 16 Dec, 2024 | 438.00 | 440.00 | 429.40 | 436.00 | 437.05 | -1.70 | -0.39 | 516.80 | 292.00 | 529,020 | 22.96 Crore | 17,973 |
| 13 Dec, 2024 | 434.40 | 440.00 | 432.35 | 439.00 | 438.75 | 3.05 | 0.7 | 516.80 | 292.00 | 646,357 | 28.24 Crore | 17,321 |
| 12 Dec, 2024 | 419.40 | 438.60 | 418.05 | 436.00 | 435.70 | 17.20 | 4.11 | 516.80 | 292.00 | 2,341,591 | 101.32 Crore | 55,354 |
| 11 Dec, 2024 | 423.00 | 426.45 | 417.70 | 418.00 | 418.50 | -3.70 | -0.88 | 516.80 | 292.00 | 332,386 | 14.00 Crore | 9,667 |
| 10 Dec, 2024 | 428.00 | 434.45 | 420.20 | 422.45 | 422.20 | -4.30 | -1.01 | 516.80 | 292.00 | 442,610 | 18.85 Crore | 11,601 |
| 09 Dec, 2024 | 430.30 | 431.95 | 423.00 | 426.95 | 426.50 | -3.65 | -0.85 | 516.80 | 292.00 | 289,458 | 12.36 Crore | 10,063 |
| 06 Dec, 2024 | 435.10 | 435.75 | 426.75 | 430.00 | 430.15 | -4.00 | -0.92 | 516.80 | 292.00 | 424,497 | 18.26 Crore | 11,461 |
| 05 Dec, 2024 | 441.70 | 444.25 | 432.25 | 433.55 | 434.15 | -6.40 | -1.45 | 516.80 | 292.00 | 277,481 | 12.12 Crore | 9,044 |
| 04 Dec, 2024 | 437.55 | 442.05 | 432.05 | 441.00 | 440.55 | 5.10 | 1.17 | 516.80 | 292.00 | 322,512 | 14.16 Crore | 10,400 |
| 03 Dec, 2024 | 435.70 | 444.00 | 433.35 | 434.50 | 435.45 | 2.10 | 0.48 | 516.80 | 292.00 | 501,369 | 21.94 Crore | 16,619 |
| 02 Dec, 2024 | 431.10 | 437.00 | 425.80 | 434.00 | 433.35 | 0.60 | 0.14 | 516.80 | 292.00 | 416,903 | 17.99 Crore | 17,283 |
| 29 Nov, 2024 | 419.40 | 435.00 | 418.15 | 434.90 | 432.75 | 14.70 | 3.52 | 516.80 | 292.00 | 1,426,164 | 61.45 Crore | 35,699 |
| 28 Nov, 2024 | 423.50 | 434.70 | 416.15 | 418.50 | 418.05 | -5.85 | -1.38 | 516.80 | 292.00 | 828,000 | 35.12 Crore | 38,223 |
| 27 Nov, 2024 | 406.00 | 428.00 | 406.00 | 422.00 | 423.90 | 17.70 | 4.36 | 516.80 | 292.00 | 1,654,793 | 69.70 Crore | 62,124 |
| 26 Nov, 2024 | 402.90 | 409.70 | 400.05 | 406.90 | 406.20 | 5.95 | 1.49 | 516.80 | 292.00 | 603,462 | 24.40 Crore | 24,689 |
| 25 Nov, 2024 | 425.50 | 428.65 | 393.10 | 403.00 | 400.25 | -16.55 | -3.97 | 516.80 | 292.00 | 4,134,336 | 166.70 Crore | 38,930 |