NSE - Delayed Quote INR
AADHAR HOUSING FINANCE L (AADHARHFC.NS)
452.55
-0.40
(-0.09%)
At close: 3:30:00 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 10, 2025 | 456.60 | 457.15 | 450.90 | 452.55 | 452.55 | 384,103 |
| Jun 9, 2025 | 455.20 | 460.90 | 449.20 | 452.95 | 452.95 | 585,696 |
| Jun 6, 2025 | 446.00 | 456.00 | 443.00 | 449.45 | 449.45 | 686,250 |
| Jun 5, 2025 | 444.50 | 448.00 | 441.05 | 443.80 | 443.80 | 275,876 |
| Jun 4, 2025 | 440.10 | 444.55 | 436.80 | 441.30 | 441.30 | 241,241 |
| Jun 3, 2025 | 442.15 | 447.20 | 437.55 | 441.50 | 441.50 | 151,864 |
| Jun 2, 2025 | 445.00 | 447.15 | 438.45 | 441.95 | 441.95 | 164,844 |
| May 30, 2025 | 430.15 | 447.00 | 430.10 | 444.25 | 444.25 | 660,475 |
| May 29, 2025 | 441.70 | 443.70 | 426.45 | 430.10 | 430.10 | 712,563 |
| May 28, 2025 | 446.95 | 451.45 | 438.30 | 439.65 | 439.65 | 364,024 |
| May 27, 2025 | 451.90 | 451.90 | 444.05 | 445.05 | 445.05 | 145,238 |
| May 26, 2025 | 446.90 | 452.00 | 443.25 | 449.25 | 449.25 | 312,619 |
| May 23, 2025 | 435.00 | 448.10 | 432.55 | 444.85 | 444.85 | 391,516 |
| May 22, 2025 | 442.90 | 446.10 | 431.10 | 434.50 | 434.50 | 288,152 |
| May 21, 2025 | 438.75 | 444.40 | 438.65 | 440.75 | 440.75 | 261,520 |
| May 20, 2025 | 451.95 | 453.10 | 437.00 | 438.65 | 438.65 | 221,494 |
| May 19, 2025 | 457.40 | 458.95 | 445.55 | 448.55 | 448.55 | 400,533 |
| May 16, 2025 | 444.50 | 459.00 | 443.00 | 457.40 | 457.40 | 742,752 |
| May 15, 2025 | 450.50 | 453.95 | 444.80 | 447.05 | 447.05 | 417,535 |
| May 14, 2025 | 463.60 | 465.55 | 449.05 | 450.50 | 450.50 | 672,292 |
| May 13, 2025 | 450.25 | 462.80 | 444.10 | 460.55 | 460.55 | 713,763 |
| May 12, 2025 | 465.05 | 465.05 | 438.90 | 441.65 | 441.65 | 835,361 |
| May 9, 2025 | 435.00 | 445.55 | 434.85 | 440.95 | 440.95 | 379,299 |
| May 8, 2025 | 462.00 | 462.55 | 446.85 | 453.75 | 453.75 | 576,293 |
| May 7, 2025 | 444.95 | 459.15 | 444.55 | 454.55 | 454.55 | 460,979 |
| May 6, 2025 | 478.70 | 479.00 | 455.80 | 464.65 | 464.65 | 369,872 |
| May 5, 2025 | 471.95 | 479.45 | 468.55 | 474.85 | 474.85 | 197,312 |
| May 2, 2025 | 463.80 | 475.20 | 463.80 | 470.25 | 470.25 | 254,808 |
| Apr 30, 2025 | 469.00 | 476.85 | 464.35 | 467.05 | 467.05 | 503,449 |
| Apr 29, 2025 | 474.70 | 482.00 | 471.25 | 476.55 | 476.55 | 357,668 |
| Apr 28, 2025 | 458.00 | 473.60 | 455.05 | 470.25 | 470.25 | 428,656 |
| Apr 25, 2025 | 468.35 | 474.95 | 448.00 | 456.75 | 456.75 | 510,290 |
| Apr 24, 2025 | 480.00 | 481.50 | 466.00 | 468.35 | 468.35 | 548,487 |
| Apr 23, 2025 | 475.95 | 487.40 | 463.20 | 479.20 | 479.20 | 924,907 |
| Apr 22, 2025 | 479.75 | 483.95 | 470.50 | 472.05 | 472.05 | 436,743 |
| Apr 21, 2025 | 486.00 | 487.85 | 471.00 | 479.75 | 479.75 | 935,707 |
| Apr 17, 2025 | 485.10 | 491.30 | 480.90 | 485.35 | 485.35 | 645,436 |
| Apr 16, 2025 | 470.00 | 489.00 | 465.70 | 485.10 | 485.10 | 707,156 |
| Apr 15, 2025 | 471.95 | 472.40 | 463.60 | 467.70 | 467.70 | 481,923 |
| Apr 11, 2025 | 465.95 | 468.35 | 454.05 | 463.40 | 463.40 | 541,790 |
| Apr 9, 2025 | 455.75 | 462.80 | 450.65 | 459.40 | 459.40 | 993,387 |
| Apr 8, 2025 | 445.00 | 457.00 | 433.65 | 454.20 | 454.20 | 1,396,632 |
| Apr 7, 2025 | 415.00 | 436.25 | 405.00 | 430.20 | 430.20 | 1,166,773 |
| Apr 4, 2025 | 457.60 | 467.90 | 433.85 | 449.85 | 449.85 | 2,091,355 |
| Apr 3, 2025 | 432.00 | 461.00 | 432.00 | 458.65 | 458.65 | 1,517,316 |
| Apr 2, 2025 | 430.00 | 446.00 | 421.75 | 443.95 | 443.95 | 1,133,405 |
| Apr 1, 2025 | 424.95 | 425.70 | 419.00 | 423.30 | 423.30 | 216,205 |
| Mar 28, 2025 | 425.00 | 429.50 | 419.10 | 424.85 | 424.85 | 1,071,741 |
| Mar 27, 2025 | 412.35 | 428.00 | 403.25 | 423.50 | 423.50 | 2,571,261 |
| Mar 26, 2025 | 406.90 | 409.30 | 399.35 | 403.25 | 403.25 | 409,873 |
| Mar 25, 2025 | 415.00 | 415.00 | 401.00 | 406.35 | 406.35 | 921,721 |
| Mar 24, 2025 | 415.00 | 419.30 | 409.00 | 413.15 | 413.15 | 995,545 |
| Mar 21, 2025 | 427.90 | 441.75 | 408.65 | 417.45 | 417.45 | 6,158,771 |
| Mar 20, 2025 | 444.00 | 447.95 | 421.00 | 429.90 | 429.90 | 940,460 |
| Mar 19, 2025 | 429.30 | 444.75 | 428.10 | 443.20 | 443.20 | 596,383 |
| Mar 18, 2025 | 416.65 | 416.65 | 416.65 | 416.65 | 416.65 | - |
| Mar 17, 2025 | 417.65 | 426.00 | 414.25 | 416.65 | 416.65 | 357,113 |
| Mar 13, 2025 | 425.00 | 427.70 | 412.00 | 414.65 | 414.65 | 247,095 |
| Mar 12, 2025 | 430.80 | 436.85 | 421.05 | 425.30 | 425.30 | 259,186 |
| Mar 11, 2025 | 414.05 | 445.00 | 414.00 | 431.80 | 431.80 | 1,282,636 |
| Mar 10, 2025 | 427.90 | 437.00 | 416.05 | 426.90 | 426.90 | 416,749 |
| Mar 7, 2025 | 400.00 | 433.10 | 398.05 | 426.70 | 426.70 | 1,158,243 |
| Mar 6, 2025 | 393.70 | 404.95 | 388.70 | 400.85 | 400.85 | 497,380 |
| Mar 5, 2025 | 381.70 | 390.00 | 379.95 | 388.50 | 388.50 | 326,977 |
| Mar 4, 2025 | 369.95 | 382.95 | 367.10 | 380.55 | 380.55 | 923,372 |
| Mar 3, 2025 | 379.95 | 387.00 | 369.20 | 377.45 | 377.45 | 690,217 |
| Feb 28, 2025 | 382.70 | 387.00 | 372.55 | 380.70 | 380.70 | 1,463,490 |
| Feb 27, 2025 | 379.10 | 388.75 | 378.00 | 383.15 | 383.15 | 987,652 |
| Feb 25, 2025 | 361.60 | 385.30 | 361.60 | 379.10 | 379.10 | 810,223 |
| Feb 24, 2025 | 378.75 | 379.75 | 364.10 | 366.25 | 366.25 | 261,078 |
| Feb 21, 2025 | 378.00 | 389.80 | 377.00 | 379.75 | 379.75 | 232,952 |
| Feb 20, 2025 | 385.15 | 390.95 | 375.00 | 381.00 | 381.00 | 487,920 |
| Feb 19, 2025 | 385.60 | 394.20 | 382.25 | 385.15 | 385.15 | 283,477 |
| Feb 18, 2025 | 392.65 | 394.95 | 380.85 | 391.40 | 391.40 | 229,263 |
| Feb 17, 2025 | 384.00 | 396.00 | 377.25 | 392.65 | 392.65 | 551,303 |
| Feb 14, 2025 | 393.75 | 394.00 | 373.80 | 384.50 | 384.50 | 493,262 |
| Feb 13, 2025 | 388.30 | 395.75 | 383.80 | 392.80 | 392.80 | 407,013 |
| Feb 12, 2025 | 384.95 | 391.30 | 367.75 | 389.55 | 389.55 | 657,938 |
| Feb 11, 2025 | 385.00 | 388.80 | 376.25 | 384.90 | 384.90 | 575,705 |
| Feb 10, 2025 | 399.55 | 403.95 | 383.05 | 384.30 | 384.30 | 446,934 |
| Feb 7, 2025 | 399.00 | 411.50 | 398.15 | 401.15 | 401.15 | 2,693,439 |
| Feb 6, 2025 | 392.95 | 396.00 | 385.90 | 392.95 | 392.95 | 233,553 |
| Feb 5, 2025 | 394.00 | 396.90 | 389.50 | 391.25 | 391.25 | 182,412 |
| Feb 4, 2025 | 390.95 | 396.00 | 387.10 | 392.00 | 392.00 | 154,067 |
| Feb 3, 2025 | 390.00 | 400.00 | 381.00 | 390.85 | 390.85 | 219,384 |
| Feb 1, 2025 | 399.75 | 405.75 | 390.80 | 394.95 | 394.95 | 277,461 |
| Jan 31, 2025 | 389.85 | 399.70 | 388.75 | 398.50 | 398.50 | 162,426 |
| Jan 30, 2025 | 392.00 | 398.20 | 385.85 | 387.40 | 387.40 | 192,714 |
| Jan 29, 2025 | 389.10 | 399.25 | 378.00 | 397.45 | 397.45 | 558,659 |
| Jan 28, 2025 | 365.45 | 400.55 | 346.05 | 391.10 | 391.10 | 2,004,271 |
| Jan 27, 2025 | 376.05 | 381.00 | 361.60 | 364.15 | 364.15 | 671,606 |
| Jan 24, 2025 | 396.75 | 398.40 | 382.45 | 384.65 | 384.65 | 187,325 |
| Jan 23, 2025 | 394.00 | 402.90 | 392.70 | 395.55 | 395.55 | 428,454 |
| Jan 22, 2025 | 403.70 | 410.05 | 389.95 | 399.20 | 399.20 | 313,945 |
| Jan 21, 2025 | 398.40 | 406.25 | 395.00 | 401.55 | 401.55 | 556,453 |
| Jan 20, 2025 | 399.40 | 402.85 | 390.00 | 395.85 | 395.85 | 292,764 |
| Jan 17, 2025 | 414.50 | 418.00 | 394.00 | 397.25 | 397.25 | 2,300,423 |
| Jan 16, 2025 | 401.00 | 408.50 | 392.60 | 395.50 | 395.50 | 418,995 |
| Jan 15, 2025 | 408.40 | 410.00 | 395.95 | 397.20 | 397.20 | 503,364 |
| Jan 14, 2025 | 409.80 | 415.40 | 403.60 | 404.95 | 404.95 | 421,874 |
| Jan 13, 2025 | 421.40 | 429.15 | 398.30 | 405.70 | 405.70 | 613,533 |
| Jan 10, 2025 | 420.05 | 443.85 | 419.05 | 422.95 | 422.95 | 1,383,406 |
| Jan 9, 2025 | 422.85 | 425.00 | 420.55 | 422.45 | 422.45 | 158,750 |
| Jan 8, 2025 | 425.15 | 426.90 | 420.50 | 422.85 | 422.85 | 157,593 |
| Jan 7, 2025 | 421.10 | 426.00 | 419.95 | 424.05 | 424.05 | 218,934 |
| Jan 6, 2025 | 428.75 | 428.75 | 419.00 | 421.15 | 421.15 | 247,737 |
| Jan 3, 2025 | 421.95 | 430.40 | 421.90 | 428.20 | 428.20 | 347,572 |
| Jan 2, 2025 | 421.90 | 424.35 | 419.35 | 421.20 | 421.20 | 208,986 |
| Jan 1, 2025 | 422.95 | 426.40 | 419.00 | 419.80 | 419.80 | 268,266 |
| Dec 31, 2024 | 430.70 | 431.05 | 420.25 | 422.60 | 422.60 | 298,514 |
| Dec 30, 2024 | 424.55 | 437.95 | 419.10 | 434.25 | 434.25 | 406,055 |
| Dec 27, 2024 | 427.65 | 427.90 | 423.15 | 424.55 | 424.55 | 282,837 |
| Dec 26, 2024 | 422.00 | 427.00 | 420.95 | 426.20 | 426.20 | 333,825 |
| Dec 24, 2024 | 422.00 | 426.70 | 421.00 | 423.05 | 423.05 | 220,760 |
| Dec 23, 2024 | 425.95 | 432.40 | 419.25 | 425.60 | 425.60 | 314,361 |
| Dec 20, 2024 | 425.00 | 434.80 | 422.50 | 424.25 | 424.25 | 485,373 |
| Dec 19, 2024 | 427.95 | 428.95 | 421.70 | 424.85 | 424.85 | 455,230 |
| Dec 18, 2024 | 428.45 | 449.95 | 426.05 | 433.75 | 433.75 | 2,048,925 |
| Dec 17, 2024 | 436.95 | 438.65 | 427.95 | 429.95 | 429.95 | 372,420 |
| Dec 16, 2024 | 438.00 | 440.00 | 429.40 | 437.05 | 437.05 | 529,020 |
| Dec 13, 2024 | 434.40 | 440.00 | 432.35 | 438.75 | 438.75 | 646,357 |
| Dec 12, 2024 | 419.40 | 438.60 | 418.05 | 435.70 | 435.70 | 2,341,591 |
| Dec 11, 2024 | 423.00 | 426.45 | 417.70 | 418.50 | 418.50 | 332,386 |
| Dec 10, 2024 | 428.00 | 434.45 | 420.20 | 422.20 | 422.20 | 442,610 |
| Dec 9, 2024 | 430.30 | 431.95 | 423.00 | 426.50 | 426.50 | 289,458 |
| Dec 6, 2024 | 435.10 | 435.75 | 426.75 | 430.15 | 430.15 | 424,497 |
| Dec 5, 2024 | 441.70 | 444.25 | 432.25 | 434.15 | 434.15 | 277,481 |
| Dec 4, 2024 | 437.55 | 442.05 | 432.05 | 440.55 | 440.55 | 322,512 |
| Dec 3, 2024 | 435.70 | 444.00 | 433.35 | 435.45 | 435.45 | 501,369 |
| Dec 2, 2024 | 431.10 | 437.00 | 425.80 | 433.35 | 433.35 | 416,903 |
| Nov 29, 2024 | 419.40 | 435.00 | 418.15 | 432.75 | 432.75 | 1,426,164 |
| Nov 28, 2024 | 423.50 | 434.70 | 416.15 | 418.05 | 418.05 | 828,000 |
| Nov 27, 2024 | 406.00 | 428.00 | 406.00 | 423.90 | 423.90 | 1,654,793 |
| Nov 26, 2024 | 402.90 | 409.70 | 400.05 | 406.20 | 406.20 | 603,462 |
| Nov 25, 2024 | 425.50 | 428.65 | 393.10 | 400.25 | 400.25 | 4,134,336 |
| Nov 22, 2024 | 424.00 | 424.45 | 413.05 | 416.80 | 416.80 | 422,079 |
| Nov 21, 2024 | 423.70 | 433.00 | 410.35 | 422.95 | 422.95 | 1,096,990 |
| Nov 19, 2024 | 426.00 | 432.80 | 419.00 | 424.25 | 424.25 | 449,073 |
| Nov 18, 2024 | 434.05 | 434.70 | 419.05 | 422.40 | 422.40 | 448,369 |
| Nov 14, 2024 | 424.75 | 451.00 | 424.00 | 434.85 | 434.85 | 1,857,926 |
| Nov 13, 2024 | 428.90 | 429.60 | 415.75 | 423.90 | 423.90 | 410,688 |
| Nov 12, 2024 | 436.75 | 439.90 | 427.75 | 428.95 | 428.95 | 535,823 |
| Nov 11, 2024 | 458.65 | 458.80 | 432.00 | 435.85 | 435.85 | 873,304 |
| Nov 8, 2024 | 469.00 | 477.50 | 456.00 | 459.85 | 459.85 | 769,062 |
| Nov 7, 2024 | 462.00 | 471.85 | 458.15 | 464.10 | 464.10 | 1,429,876 |
| Nov 6, 2024 | 450.00 | 460.00 | 443.15 | 457.20 | 457.20 | 595,293 |
| Nov 5, 2024 | 450.40 | 455.70 | 442.35 | 449.65 | 449.65 | 429,474 |
| Nov 4, 2024 | 440.70 | 454.00 | 439.35 | 451.40 | 451.40 | 613,766 |
| Nov 1, 2024 | 446.35 | 447.80 | 442.15 | 444.65 | 444.65 | 49,297 |
| Oct 31, 2024 | 452.40 | 454.00 | 437.15 | 439.50 | 439.50 | 308,749 |
| Oct 30, 2024 | 445.30 | 463.20 | 445.30 | 452.60 | 452.60 | 738,542 |
| Oct 29, 2024 | 425.50 | 455.00 | 425.50 | 450.40 | 450.40 | 567,618 |
| Oct 28, 2024 | 415.00 | 434.00 | 408.00 | 431.05 | 431.05 | 534,345 |
| 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 |
Related Tickers
HOMEFIRST.NS Home First Finance Company India Limited
1,266.40
-0.93%
CANFINHOME.NS Can Fin Homes Limited
811.95
+0.38%
APTUS.NS Aptus Value Housing Finance India Limited
330.20
+0.55%
PNBHOUSING.BO PNB Housing Finance Limited
1,125.35
-0.03%
APTUS.BO Aptus Value Housing Finance India Limited
329.95
+0.43%
REPCOHOME.NS Repco Home Finance Limited
430.80
+2.74%
SAMMAANCAP.NS Sammaan Capital Limited
126.00
-0.77%
BAJAJHFL.BO Bajaj Housing Finance Limited
125.70
-1.14%
PNBHOUSING.NS PNB Housing Finance Limited
1,126.20
+0.01%
LICHSGFIN.NS LIC Housing Finance Limited
618.15
-0.64%