Aadhar Hsg. Fin.

Aadhar Housing Finance Ltd Historical Data

NSEBSE

₹466.65

(-0.92%)

Feb 13, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

15/01/2026

To Date

15/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
14-Jan-2026	483.5	484.95	476.5	477.5	5,375	4,36,06,860.35	54,044
16-Jan-2026	478.95	480.8	471	473.1	12,685	17,58,33,718.95	2,21,960
19-Jan-2026	471	476.25	468.75	470.35	12,001	15,71,21,772.85	2,27,427
20-Jan-2026	470.35	471.5	466.45	470.05	13,569	23,25,54,500	3,60,276
21-Jan-2026	466.4	472	466.4	470.8	13,383	21,50,03,849.1	3,23,214
22-Jan-2026	473.9	473.9	468	470.05	7,171	5,43,29,120.8	72,717
23-Jan-2026	472	472	466.1	468.4	6,598	12,25,54,900	1,93,099
27-Jan-2026	472.95	475	470	474.55	8,057	16,39,15,560.2	2,18,086
28-Jan-2026	475	475.95	468.4	475.55	9,540	17,48,61,837.6	2,67,682
29-Jan-2026	475.55	477.45	472.1	474.15	5,733	10,94,92,061.4	1,54,440
30-Jan-2026	474.15	492.95	471	491.3	25,845	40,74,92,944.6	5,65,843
01-Feb-2026	491.5	493	472	480.95	10,861	22,25,09,751.8	2,61,424
02-Feb-2026	479.9	479.9	471.1	476.8	18,012	23,01,22,895.25	2,38,800
03-Feb-2026	485	495	472.2	477.25	25,078	49,06,83,124.85	5,49,904
04-Feb-2026	477.25	479.9	472.2	472.6	4,444	6,66,41,026.75	82,841
05-Feb-2026	476	476	472.2	472.55	5,869	12,00,74,846.15	1,87,437
06-Feb-2026	471.9	475.6	471.9	474.7	10,266	15,45,83,993.7	2,42,239
09-Feb-2026	474.85	479.95	473.4	477.5	12,994	14,88,10,520.55	1,89,629
10-Feb-2026	477	479.75	472.5	473.55	21,018	21,84,40,999.15	3,38,134
11-Feb-2026	473.55	477.2	471.05	472.6	13,479	12,82,84,045.95	1,41,731
12-Feb-2026	472.6	476	468.7	471	11,708	8,22,10,718.8	1,22,146