NSE - Delayed Quote INR

AADHAR HOUSING FINANCE L (AADHARHFC.NS)

Compare
431.05 +11.45 (+2.73%)
At close: 3:30 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Oct 28, 2024 415.00 434.00 408.00 431.05 431.05 534,291
Oct 25, 2024 416.00 431.00 410.30 419.60 419.60 1,505,479
Oct 24, 2024 424.90 424.90 412.30 414.70 414.70 247,185
Oct 23, 2024 417.65 426.90 410.00 420.00 420.00 417,947
Oct 22, 2024 435.00 440.00 415.20 419.25 419.25 557,834
Oct 21, 2024 439.05 449.15 420.45 430.05 430.05 615,050
Oct 18, 2024 432.65 439.95 425.35 439.05 439.05 359,586
Oct 17, 2024 447.80 453.45 435.25 437.70 437.70 548,081
Oct 16, 2024 453.30 455.40 445.50 446.75 446.75 618,054
Oct 15, 2024 447.70 463.70 445.05 458.50 458.50 1,317,273
Oct 14, 2024 443.30 460.50 441.00 444.95 444.95 1,291,764
Oct 11, 2024 440.70 444.00 439.00 440.90 440.90 221,260
Oct 10, 2024 449.90 449.90 437.95 440.70 440.70 584,569
Oct 9, 2024 453.30 464.90 437.00 439.40 439.40 1,299,224
Oct 8, 2024 430.00 470.95 425.20 449.05 449.05 2,878,166
Oct 7, 2024 444.40 447.95 421.95 428.15 428.15 1,020,494
Oct 4, 2024 443.70 449.40 428.50 435.50 435.50 847,770
Oct 3, 2024 450.00 463.65 442.00 443.40 443.40 728,469
Oct 1, 2024 479.90 479.90 453.65 458.05 458.05 1,540,248
Sep 30, 2024 482.00 494.45 463.40 469.25 469.25 1,185,222
Sep 27, 2024 474.00 497.50 473.45 488.35 488.35 1,228,488
Sep 26, 2024 506.45 506.45 476.00 479.65 479.65 1,175,115
Sep 25, 2024 508.20 512.05 496.00 506.95 506.95 1,104,931
Sep 24, 2024 500.80 516.80 494.40 510.45 510.45 3,160,160
Sep 23, 2024 489.00 503.15 469.40 498.90 498.90 3,692,511
Sep 20, 2024 460.70 466.00 452.05 464.25 464.25 981,248
Sep 19, 2024 462.00 466.85 454.70 459.70 459.70 1,222,907
Sep 18, 2024 455.90 464.00 451.80 457.55 457.55 807,540
Sep 17, 2024 467.75 470.15 453.75 455.50 455.50 842,245
Sep 16, 2024 469.00 477.00 458.00 466.60 466.60 1,404,325
Sep 13, 2024 458.70 476.00 457.40 462.80 462.80 1,793,954
Sep 12, 2024 439.80 462.00 439.00 457.80 457.80 1,644,626
Sep 11, 2024 435.05 442.50 433.00 436.70 436.70 1,007,520
Sep 10, 2024 430.00 439.95 428.40 437.20 437.20 521,744
Sep 9, 2024 444.45 444.50 422.00 428.40 428.40 975,765
Sep 6, 2024 434.70 451.45 433.05 443.45 443.45 2,383,466
Sep 5, 2024 419.00 435.90 413.20 433.65 433.65 1,657,070
Sep 4, 2024 415.00 420.65 411.25 416.50 416.50 1,366,308
Sep 3, 2024 404.45 428.45 403.00 418.95 418.95 5,274,081
Sep 2, 2024 385.05 391.75 384.45 389.80 389.80 821,886
Aug 30, 2024 388.70 389.40 381.40 384.45 384.45 558,284
Aug 29, 2024 387.00 395.10 376.10 383.90 383.90 1,253,683
Aug 28, 2024 400.00 401.00 385.20 386.70 386.70 998,237
Aug 27, 2024 398.65 405.85 394.80 397.25 397.25 701,604
Aug 26, 2024 403.90 403.90 390.05 397.60 397.60 620,650
Aug 23, 2024 408.95 410.35 399.40 400.65 400.65 318,688
Aug 22, 2024 408.00 412.85 405.05 407.45 407.45 464,512
Aug 21, 2024 391.05 408.30 388.80 405.15 405.15 986,821
Aug 20, 2024 396.00 399.00 389.30 391.20 391.20 342,003
Aug 19, 2024 396.85 398.05 390.05 393.95 393.95 1,195,049
Aug 16, 2024 388.50 401.70 381.85 394.40 394.40 1,371,483
Aug 14, 2024 402.90 402.90 383.50 385.50 385.50 750,852
Aug 13, 2024 415.00 420.20 396.05 400.25 400.25 1,578,326
Aug 12, 2024 440.00 440.00 420.25 421.75 421.75 698,916
Aug 9, 2024 431.75 432.90 423.15 427.30 427.30 598,058
Aug 8, 2024 415.00 431.90 410.05 418.45 418.45 955,736
Aug 7, 2024 410.15 424.45 407.25 412.70 412.70 451,245
Aug 6, 2024 418.00 423.85 400.60 402.40 402.40 421,429
Aug 5, 2024 415.10 420.00 401.25 406.90 406.90 703,432
Aug 2, 2024 434.10 438.00 425.65 427.15 427.15 436,277
Aug 1, 2024 447.90 453.85 437.10 439.70 439.70 344,318
Jul 31, 2024 452.50 459.95 437.90 446.45 446.45 744,074
Jul 30, 2024 459.00 465.75 445.20 452.50 452.50 746,458
Jul 29, 2024 445.10 462.40 445.10 459.15 459.15 794,542
Jul 26, 2024 449.70 455.95 441.10 443.65 443.65 1,322,078
Jul 25, 2024 454.30 464.50 444.00 447.15 447.15 567,289
Jul 24, 2024 459.45 480.05 453.05 461.85 461.85 1,195,222
Jul 23, 2024 480.20 486.95 429.20 460.05 460.05 2,633,081
Jul 22, 2024 447.90 481.50 442.55 476.85 476.85 1,660,095
Jul 19, 2024 465.90 470.00 444.65 450.40 450.40 1,500,766
Jul 18, 2024 473.00 484.00 462.10 465.90 465.90 2,092,007
Jul 16, 2024 448.50 472.40 447.85 457.05 457.05 2,490,403
Jul 15, 2024 440.40 449.00 424.40 445.85 445.85 3,518,244
Jul 12, 2024 428.85 444.90 425.00 438.80 438.80 1,378,258
Jul 11, 2024 422.85 429.55 422.85 426.25 426.25 391,995
Jul 10, 2024 427.00 432.40 414.05 419.90 419.90 739,036
Jul 9, 2024 432.30 438.45 425.10 429.55 429.55 409,922
Jul 8, 2024 437.20 443.00 430.05 431.80 431.80 510,741
Jul 5, 2024 436.80 447.55 420.30 435.35 435.35 1,568,529
Jul 4, 2024 441.90 445.45 430.00 438.10 438.10 1,483,252
Jul 3, 2024 428.00 445.95 421.85 440.05 440.05 2,692,765
Jul 2, 2024 417.95 426.00 411.65 422.60 422.60 1,118,761
Jul 1, 2024 408.55 430.00 406.20 418.85 418.85 1,283,257
Jun 28, 2024 416.05 417.30 402.15 408.75 408.75 757,998
Jun 27, 2024 410.20 428.60 405.15 413.15 413.15 2,066,538
Jun 26, 2024 392.40 412.50 389.20 407.75 407.75 2,187,950
Jun 25, 2024 390.10 394.00 385.00 390.30 390.30 893,183
Jun 24, 2024 394.00 400.65 385.55 388.20 388.20 1,187,350
Jun 21, 2024 399.00 408.50 386.70 396.20 396.20 1,422,794
Jun 20, 2024 404.00 424.20 393.50 397.25 397.25 2,661,359
Jun 19, 2024 418.00 419.20 400.40 402.75 402.75 1,546,366
Jun 18, 2024 425.40 432.45 409.50 413.85 413.85 1,689,479
Jun 14, 2024 398.00 431.85 396.50 420.15 420.15 4,444,304
Jun 13, 2024 395.00 397.75 386.10 395.50 395.50 1,523,716
Jun 12, 2024 383.00 392.90 377.80 390.75 390.75 1,980,788
Jun 11, 2024 397.30 404.00 376.05 380.10 380.10 3,261,149
Jun 10, 2024 365.00 398.00 365.00 385.55 385.55 3,766,316
Jun 7, 2024 346.10 369.00 343.05 366.20 366.20 3,637,561
Jun 6, 2024 345.00 354.20 342.00 346.10 346.10 1,353,606
Jun 5, 2024 335.00 341.80 316.00 339.20 339.20 899,800
Jun 4, 2024 345.00 345.90 315.00 334.90 334.90 2,827,855
Jun 3, 2024 352.00 352.00 342.30 347.90 347.90 1,412,802
May 31, 2024 344.00 345.00 338.45 343.50 343.50 1,070,427
May 30, 2024 340.00 347.20 338.60 340.05 340.05 2,451,103
May 29, 2024 330.00 340.50 330.00 338.80 338.80 1,311,578
May 28, 2024 340.00 343.70 329.20 331.40 331.40 1,531,935
May 27, 2024 342.70 343.70 334.05 340.35 340.35 1,155,410
May 24, 2024 331.35 344.05 330.75 341.90 341.90 1,967,592
May 23, 2024 342.00 346.00 330.60 333.35 333.35 1,932,691
May 22, 2024 342.05 348.75 336.00 343.35 343.35 2,578,275
May 21, 2024 345.10 349.70 337.00 342.70 342.70 3,451,610
May 17, 2024 365.00 371.30 345.20 351.15 351.15 11,970,918
May 16, 2024 342.50 362.35 341.00 361.10 361.10 26,767,907
May 15, 2024 315.00 343.70 292.00 329.45 329.45 71,401,006

Related Tickers

SAMMAANCAP.NS Sammaan Capital Limited
140.29
+3.92%
 
INDIASHLTR.NS India Shelter Finance Corporation Limited
680.90
+1.56%
 
PNBHOUSING.BO PNB Housing Finance Limited
901.75
-4.76%
 
BAJAJHFL.NS BAJAJ HOUSING FINANCE LTD
130.90
-0.34%
 
PNBHOUSING.NS PNB Housing Finance Limited
903.60
-4.66%
 
HOMEFIRST.NS Home First Finance Company India Limited
1,103.05
+0.10%
 
BAJAJHFL.BO Bajaj Housing Finance Limited
130.85
-0.42%
 
AAVAS.NS Aavas Financiers Limited
1,648.80
-1.50%
 
CANFINHOME.NS Can Fin Homes Limited
847.75
-0.34%