Price Data Selection & Download
Aadhar Housing Finance Share Price All Time Records & Statistics (May 2024 - Sep 2026)
572 daily OHLCV records on NSE from May 2024 to Sept. 2026. Analyse AADHARHFC shareholder distribution to track promoter, FII and institutional holdings.
Share Price All Time High
₹563.00
July 06, 2026
NSE Exchange
Share Price All Time Low
₹292.00
May 15, 2024
NSE Exchange
Highest Volume Trading Day
71,401,006
May 15, 2024 • ₹329.45
NSE Exchange
Share Price History Data (May 2024 - Sep 2026)
AADHARHFC daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹467.00 | ₹470.70 | ₹453.70 | ₹461.65 | 2,175,228 |
| 2026-09-17 | ₹455.20 | ₹470.50 | ₹455.20 | ₹469.35 | 221,612 |
| 2026-09-16 | ₹450.00 | ₹460.95 | ₹440.15 | ₹458.70 | 157,363 |
| 2026-09-15 | ₹457.00 | ₹460.20 | ₹444.50 | ₹448.35 | 231,528 |
| 2026-09-11 | ₹460.50 | ₹460.75 | ₹452.00 | ₹456.80 | 197,994 |
| 2026-09-10 | ₹471.90 | ₹474.85 | ₹460.25 | ₹462.70 | 418,935 |
| 2026-09-09 | ₹479.65 | ₹481.65 | ₹470.05 | ₹471.90 | 230,829 |
| 2026-09-08 | ₹477.15 | ₹482.95 | ₹468.20 | ₹479.65 | 279,151 |
| 2026-09-07 | ₹483.50 | ₹485.00 | ₹471.00 | ₹478.95 | 270,755 |
| 2026-09-04 | ₹478.70 | ₹488.00 | ₹477.70 | ₹483.55 | 197,998 |
| 2026-09-03 | ₹479.00 | ₹480.60 | ₹471.00 | ₹478.65 | 273,006 |
| 2026-09-02 | ₹478.50 | ₹478.50 | ₹465.00 | ₹475.40 | 240,290 |
| 2026-09-01 | ₹468.10 | ₹479.50 | ₹463.80 | ₹476.45 | 289,606 |
| 2026-08-31 | ₹471.10 | ₹471.10 | ₹462.80 | ₹468.10 | 213,894 |
| 2026-08-28 | ₹463.20 | ₹472.45 | ₹463.20 | ₹471.10 | 121,779 |
| 2026-08-27 | ₹472.70 | ₹472.80 | ₹464.05 | ₹465.80 | 161,831 |
| 2026-08-26 | ₹481.15 | ₹481.15 | ₹469.05 | ₹470.35 | 197,278 |
| 2026-08-25 | ₹466.45 | ₹477.85 | ₹465.00 | ₹475.00 | 541,218 |
| 2026-08-24 | ₹462.90 | ₹470.00 | ₹459.30 | ₹466.45 | 275,698 |
| 2026-08-21 | ₹473.85 | ₹473.85 | ₹459.75 | ₹462.55 | 1,132,761 |
| 2026-08-20 | ₹474.95 | ₹479.80 | ₹472.50 | ₹474.95 | 137,921 |
| 2026-08-19 | ₹487.40 | ₹487.50 | ₹469.10 | ₹474.40 | 983,771 |
| 2026-08-18 | ₹487.65 | ₹493.85 | ₹482.00 | ₹487.40 | 286,979 |
| 2026-08-17 | ₹498.20 | ₹501.95 | ₹486.25 | ₹487.65 | 208,660 |
| 2026-08-14 | ₹499.40 | ₹503.10 | ₹497.00 | ₹498.20 | 159,621 |
| 2026-08-13 | ₹501.55 | ₹510.45 | ₹495.40 | ₹503.20 | 946,444 |
| 2026-08-12 | ₹498.20 | ₹506.00 | ₹496.10 | ₹502.00 | 240,315 |
| 2026-08-11 | ₹501.55 | ₹506.30 | ₹495.00 | ₹501.55 | 157,842 |
| 2026-08-10 | ₹503.90 | ₹508.00 | ₹496.40 | ₹501.65 | 148,306 |
| 2026-08-07 | ₹515.40 | ₹516.80 | ₹502.00 | ₹506.40 | 271,851 |
| 2026-08-06 | ₹506.35 | ₹517.80 | ₹499.00 | ₹514.90 | 380,689 |
| 2026-08-05 | ₹494.00 | ₹508.70 | ₹493.20 | ₹505.20 | 280,546 |
| 2026-08-04 | ₹504.10 | ₹504.15 | ₹491.15 | ₹492.80 | 155,568 |
| 2026-08-03 | ₹502.05 | ₹515.95 | ₹490.40 | ₹504.15 | 656,790 |
| 2026-07-31 | ₹495.00 | ₹504.00 | ₹492.05 | ₹496.70 | 224,744 |
| 2026-07-30 | ₹494.60 | ₹499.00 | ₹487.10 | ₹490.75 | 430,815 |
| 2026-07-29 | ₹497.90 | ₹503.00 | ₹492.50 | ₹494.55 | 304,806 |
| 2026-07-28 | ₹498.65 | ₹504.30 | ₹496.50 | ₹497.85 | 160,190 |
| 2026-07-27 | ₹500.00 | ₹507.60 | ₹497.30 | ₹502.00 | 223,206 |
| 2026-07-24 | ₹500.90 | ₹502.95 | ₹492.50 | ₹495.00 | 136,978 |
| 2026-07-23 | ₹509.95 | ₹510.25 | ₹497.05 | ₹500.80 | 169,663 |
| 2026-07-22 | ₹515.00 | ₹515.00 | ₹503.80 | ₹510.25 | 630,925 |
| 2026-07-21 | ₹510.40 | ₹517.35 | ₹505.60 | ₹513.50 | 320,557 |
| 2026-07-20 | ₹517.25 | ₹524.45 | ₹508.25 | ₹510.55 | 332,074 |
| 2026-07-17 | ₹515.75 | ₹519.65 | ₹508.80 | ₹517.25 | 195,329 |
| 2026-07-16 | ₹516.90 | ₹522.00 | ₹511.20 | ₹514.95 | 236,893 |
| 2026-07-15 | ₹519.00 | ₹521.95 | ₹512.00 | ₹513.75 | 240,740 |
| 2026-07-14 | ₹534.05 | ₹534.05 | ₹517.00 | ₹518.95 | 243,257 |
| 2026-07-13 | ₹530.00 | ₹545.20 | ₹525.35 | ₹535.90 | 464,023 |
| 2026-07-10 | ₹538.00 | ₹540.00 | ₹523.25 | ₹534.55 | 743,298 |
| 2026-07-09 | ₹528.00 | ₹536.55 | ₹523.40 | ₹531.60 | 207,910 |
| 2026-07-08 | ₹540.00 | ₹547.45 | ₹520.15 | ₹525.20 | 533,341 |
| 2026-07-07 | ₹554.00 | ₹554.00 | ₹540.25 | ₹545.80 | 388,701 |
| 2026-07-06 | ₹560.00 | ₹563.00 | ₹550.60 | ₹556.50 | 725,171 |
| 2026-07-03 | ₹539.90 | ₹558.80 | ₹533.85 | ₹555.60 | 1,522,557 |
| 2026-07-02 | ₹518.00 | ₹542.00 | ₹518.00 | ₹535.70 | 1,367,797 |
| 2026-07-01 | ₹514.60 | ₹520.00 | ₹502.20 | ₹517.75 | 646,208 |
| 2026-06-30 | ₹519.90 | ₹521.50 | ₹513.45 | ₹515.60 | 249,335 |
| 2026-06-29 | ₹518.50 | ₹525.90 | ₹515.00 | ₹518.75 | 555,461 |
| 2026-06-25 | ₹508.20 | ₹542.00 | ₹508.20 | ₹518.50 | 2,800,730 |
| 2026-06-24 | ₹490.50 | ₹512.00 | ₹489.00 | ₹506.30 | 403,259 |
| 2026-06-23 | ₹498.00 | ₹502.15 | ₹493.60 | ₹495.40 | 190,864 |
| 2026-06-22 | ₹516.00 | ₹518.85 | ₹493.00 | ₹495.30 | 451,980 |
| 2026-06-19 | ₹486.45 | ₹524.50 | ₹482.05 | ₹515.10 | 3,191,119 |
| 2026-06-18 | ₹487.90 | ₹490.10 | ₹481.75 | ₹486.45 | 273,525 |
| 2026-06-17 | ₹485.00 | ₹489.80 | ₹482.70 | ₹487.90 | 178,302 |
| 2026-06-16 | ₹493.30 | ₹496.00 | ₹482.05 | ₹485.00 | 387,503 |
| 2026-06-15 | ₹481.00 | ₹491.00 | ₹481.00 | ₹488.95 | 664,826 |
| 2026-06-12 | ₹460.00 | ₹476.20 | ₹458.00 | ₹473.65 | 542,229 |
| 2026-06-11 | ₹466.10 | ₹468.90 | ₹449.80 | ₹453.05 | 729,979 |
| 2026-06-10 | ₹471.70 | ₹475.90 | ₹467.65 | ₹469.85 | 299,107 |
| 2026-06-09 | ₹461.00 | ₹469.00 | ₹460.35 | ₹467.85 | 120,500 |
| 2026-06-08 | ₹461.00 | ₹469.00 | ₹455.00 | ₹460.45 | 182,994 |
| 2026-06-05 | ₹465.10 | ₹476.00 | ₹465.00 | ₹468.15 | 363,041 |
| 2026-06-04 | ₹460.00 | ₹471.00 | ₹458.70 | ₹469.90 | 231,947 |
| 2026-06-03 | ₹466.00 | ₹466.55 | ₹452.70 | ₹462.45 | 262,324 |
| 2026-06-02 | ₹458.00 | ₹467.50 | ₹451.00 | ₹465.15 | 632,602 |
| 2026-06-01 | ₹473.15 | ₹476.90 | ₹456.75 | ₹466.75 | 776,741 |
| 2026-05-29 | ₹482.00 | ₹482.00 | ₹471.10 | ₹477.20 | 363,653 |
| 2026-05-27 | ₹482.50 | ₹482.50 | ₹474.65 | ₹477.80 | 173,436 |
| 2026-05-26 | ₹473.25 | ₹484.50 | ₹473.25 | ₹478.20 | 253,411 |
| 2026-05-25 | ₹480.00 | ₹480.70 | ₹468.50 | ₹473.25 | 417,629 |
| 2026-05-22 | ₹473.50 | ₹486.40 | ₹469.05 | ₹475.45 | 332,571 |
| 2026-05-21 | ₹482.70 | ₹485.30 | ₹471.00 | ₹474.70 | 196,565 |
| 2026-05-20 | ₹468.60 | ₹486.35 | ₹465.80 | ₹479.70 | 428,454 |
| 2026-05-19 | ₹464.60 | ₹476.95 | ₹458.35 | ₹472.70 | 302,300 |
| 2026-05-18 | ₹460.00 | ₹470.00 | ₹451.20 | ₹464.30 | 225,286 |
| 2026-05-15 | ₹474.85 | ₹479.80 | ₹459.05 | ₹464.15 | 529,369 |
| 2026-05-14 | ₹486.80 | ₹488.75 | ₹469.40 | ₹474.80 | 189,939 |
| 2026-05-13 | ₹488.50 | ₹490.95 | ₹480.75 | ₹486.80 | 200,322 |
| 2026-05-12 | ₹493.20 | ₹498.00 | ₹484.20 | ₹487.30 | 336,389 |
| 2026-05-11 | ₹499.50 | ₹503.00 | ₹492.40 | ₹498.90 | 172,580 |
| 2026-05-08 | ₹501.50 | ₹506.25 | ₹497.30 | ₹501.40 | 301,895 |
| 2026-05-07 | ₹503.10 | ₹509.00 | ₹493.10 | ₹500.45 | 551,480 |
| 2026-05-06 | ₹520.00 | ₹520.00 | ₹495.05 | ₹500.10 | 1,217,757 |
| 2026-05-05 | ₹499.50 | ₹523.00 | ₹494.10 | ₹517.45 | 824,523 |
| 2026-05-04 | ₹488.70 | ₹501.60 | ₹486.80 | ₹499.55 | 205,755 |
| 2026-04-30 | ₹485.00 | ₹491.00 | ₹481.05 | ₹488.60 | 122,224 |
| 2026-04-29 | ₹499.00 | ₹499.95 | ₹485.00 | ₹488.75 | 654,158 |
| 2026-04-28 | ₹495.00 | ₹500.70 | ₹490.70 | ₹493.80 | 206,862 |
| 2026-04-27 | ₹492.80 | ₹495.85 | ₹485.00 | ₹493.75 | 394,001 |
| 2026-04-24 | ₹484.65 | ₹492.95 | ₹484.50 | ₹488.10 | 165,862 |
| 2026-04-23 | ₹485.00 | ₹495.50 | ₹484.05 | ₹488.55 | 110,220 |
| 2026-04-22 | ₹491.00 | ₹498.65 | ₹484.55 | ₹489.50 | 361,919 |
| 2026-04-21 | ₹484.00 | ₹506.70 | ₹482.40 | ₹494.65 | 895,996 |
| 2026-04-20 | ₹497.00 | ₹498.95 | ₹477.40 | ₹480.55 | 367,784 |
| 2026-04-17 | ₹491.60 | ₹503.00 | ₹490.90 | ₹496.45 | 313,300 |
| 2026-04-16 | ₹486.60 | ₹496.00 | ₹478.90 | ₹491.60 | 379,546 |
| 2026-04-15 | ₹476.55 | ₹483.70 | ₹467.90 | ₹480.65 | 638,640 |
| 2026-04-13 | ₹471.00 | ₹473.95 | ₹466.85 | ₹469.60 | 241,516 |
| 2026-04-10 | ₹472.00 | ₹480.95 | ₹470.10 | ₹478.60 | 561,142 |
| 2026-04-09 | ₹469.60 | ₹479.00 | ₹460.40 | ₹472.00 | 457,819 |
| 2026-04-08 | ₹475.00 | ₹479.40 | ₹465.30 | ₹471.30 | 374,174 |
| 2026-04-07 | ₹444.00 | ₹463.90 | ₹442.00 | ₹456.30 | 299,763 |
| 2026-04-06 | ₹443.00 | ₹458.90 | ₹435.00 | ₹453.75 | 206,262 |
| 2026-04-02 | ₹448.00 | ₹448.00 | ₹433.25 | ₹439.10 | 158,838 |
| 2026-04-01 | ₹449.05 | ₹456.55 | ₹445.85 | ₹451.15 | 340,024 |
| 2026-03-30 | ₹442.60 | ₹455.95 | ₹438.80 | ₹448.85 | 419,745 |
| 2026-03-27 | ₹470.10 | ₹472.00 | ₹453.20 | ₹456.35 | 296,851 |
| 2026-03-25 | ₹467.95 | ₹476.50 | ₹463.00 | ₹471.30 | 200,832 |
| 2026-03-24 | ₹446.95 | ₹465.60 | ₹439.45 | ₹462.80 | 257,596 |
| 2026-03-23 | ₹447.65 | ₹449.80 | ₹435.50 | ₹445.10 | 285,732 |
| 2026-03-20 | ₹465.05 | ₹469.85 | ₹447.25 | ₹449.85 | 337,678 |
| 2026-03-19 | ₹472.30 | ₹472.30 | ₹452.00 | ₹462.75 | 741,934 |
| 2026-03-18 | ₹482.45 | ₹482.45 | ₹472.10 | ₹478.40 | 225,872 |
| 2026-03-17 | ₹480.00 | ₹481.40 | ₹470.50 | ₹480.55 | 242,680 |
| 2026-03-16 | ₹457.95 | ₹481.80 | ₹451.25 | ₹478.75 | 429,398 |
| 2026-03-13 | ₹470.00 | ₹475.00 | ₹453.00 | ₹459.75 | 425,955 |
| 2026-03-12 | ₹476.00 | ₹482.00 | ₹470.10 | ₹475.95 | 248,394 |
| 2026-03-11 | ₹476.30 | ₹486.00 | ₹473.40 | ₹482.35 | 210,199 |
| 2026-03-10 | ₹483.95 | ₹488.00 | ₹473.65 | ₹480.10 | 500,914 |
| 2026-03-09 | ₹441.60 | ₹500.55 | ₹441.60 | ₹481.70 | 1,635,850 |
| 2026-03-06 | ₹450.00 | ₹465.95 | ₹446.95 | ₹455.05 | 443,973 |
| 2026-03-05 | ₹454.10 | ₹458.05 | ₹443.15 | ₹453.10 | 387,290 |
| 2026-03-04 | ₹440.05 | ₹455.45 | ₹435.20 | ₹453.10 | 836,460 |
| 2026-03-02 | ₹431.00 | ₹455.00 | ₹430.15 | ₹452.60 | 336,468 |
| 2026-02-27 | ₹475.05 | ₹475.05 | ₹455.00 | ₹458.95 | 697,682 |
| 2026-02-26 | ₹461.00 | ₹477.90 | ₹454.10 | ₹475.20 | 647,332 |
| 2026-02-25 | ₹452.00 | ₹459.30 | ₹434.20 | ₹457.25 | 2,158,969 |
| 2026-02-24 | ₹474.00 | ₹483.60 | ₹447.40 | ₹452.35 | 699,927 |
| 2026-02-23 | ₹479.40 | ₹484.95 | ₹467.70 | ₹470.00 | 462,956 |
| 2026-02-20 | ₹479.00 | ₹482.20 | ₹472.30 | ₹479.35 | 325,807 |
| 2026-02-19 | ₹477.00 | ₹478.45 | ₹472.10 | ₹476.00 | 323,130 |
| 2026-02-18 | ₹461.95 | ₹472.90 | ₹452.60 | ₹471.70 | 227,782 |
| 2026-02-17 | ₹465.25 | ₹465.95 | ₹458.05 | ₹460.60 | 165,412 |
| 2026-02-16 | ₹466.20 | ₹472.85 | ₹461.00 | ₹462.05 | 463,969 |
| 2026-02-13 | ₹471.00 | ₹473.50 | ₹464.40 | ₹466.65 | 276,678 |
| 2026-02-12 | ₹472.60 | ₹476.00 | ₹468.70 | ₹471.00 | 174,451 |
| 2026-02-11 | ₹473.55 | ₹477.20 | ₹471.05 | ₹472.60 | 271,121 |
| 2026-02-10 | ₹477.00 | ₹479.75 | ₹472.50 | ₹473.55 | 460,769 |
| 2026-02-09 | ₹474.85 | ₹479.95 | ₹473.40 | ₹477.50 | 311,328 |
| 2026-02-06 | ₹471.90 | ₹475.60 | ₹471.90 | ₹474.70 | 325,975 |
| 2026-02-05 | ₹476.00 | ₹476.00 | ₹472.20 | ₹472.55 | 253,725 |
| 2026-02-04 | ₹477.25 | ₹479.90 | ₹472.20 | ₹472.60 | 140,644 |
| 2026-02-03 | ₹485.00 | ₹495.00 | ₹472.20 | ₹477.25 | 1,030,542 |
| 2026-02-02 | ₹479.90 | ₹479.90 | ₹471.10 | ₹476.80 | 484,967 |
| 2026-02-01 | ₹491.50 | ₹493.00 | ₹472.00 | ₹480.95 | 463,545 |
| 2026-01-30 | ₹474.15 | ₹492.95 | ₹471.00 | ₹491.30 | 838,634 |
| 2026-01-29 | ₹475.55 | ₹477.45 | ₹472.10 | ₹474.15 | 230,708 |
| 2026-01-28 | ₹475.00 | ₹475.95 | ₹468.40 | ₹475.55 | 369,079 |
| 2026-01-27 | ₹472.95 | ₹475.00 | ₹470.00 | ₹474.55 | 346,480 |
| 2026-01-23 | ₹472.00 | ₹472.00 | ₹466.10 | ₹468.40 | 261,668 |
| 2026-01-22 | ₹473.90 | ₹473.90 | ₹468.00 | ₹470.05 | 115,544 |
| 2026-01-21 | ₹466.40 | ₹472.00 | ₹466.40 | ₹470.80 | 458,136 |
| 2026-01-20 | ₹470.35 | ₹471.50 | ₹466.45 | ₹470.05 | 496,194 |
| 2026-01-19 | ₹471.00 | ₹476.25 | ₹468.75 | ₹470.35 | 333,163 |
| 2026-01-16 | ₹478.95 | ₹480.80 | ₹471.00 | ₹473.10 | 370,351 |
| 2026-01-14 | ₹483.50 | ₹484.95 | ₹476.50 | ₹477.50 | 91,023 |
| 2026-01-13 | ₹480.00 | ₹485.00 | ₹476.35 | ₹483.35 | 84,277 |
| 2026-01-12 | ₹477.05 | ₹481.10 | ₹472.65 | ₹478.30 | 195,660 |
| 2026-01-09 | ₹488.30 | ₹492.50 | ₹475.20 | ₹475.95 | 256,018 |
| 2026-01-08 | ₹496.20 | ₹497.95 | ₹486.50 | ₹488.00 | 107,965 |
| 2026-01-07 | ₹499.65 | ₹499.65 | ₹490.50 | ₹496.20 | 143,084 |
| 2026-01-06 | ₹509.25 | ₹509.25 | ₹492.00 | ₹499.70 | 220,306 |
| 2026-01-05 | ₹504.95 | ₹507.35 | ₹496.80 | ₹503.25 | 295,630 |
| 2026-01-02 | ₹485.00 | ₹508.00 | ₹483.25 | ₹500.55 | 999,352 |
| 2026-01-01 | ₹489.00 | ₹489.90 | ₹479.35 | ₹481.40 | 279,305 |
Aadhar Housing Finance Share Price Performance Analysis (May 2024 - Sep 2026)
AADHARHFC price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-4.10%
₹481.40 → ₹461.65
Year to Date
Price Volatility
4.44%
Low Volatility
Year to Date
Average Daily Volume
432,645
Year to Date Average
NSE Exchange
Aadhar Housing Finance Share Price History – Frequently Asked Questions
Common questions about AADHARHFC historical data and records. For live price, key ratios and fundamentals, see AADHARHFC share price screener.
What is the all-time high share price of Aadhar Housing Finance (AADHARHFC)?
The all-time high share price of Aadhar Housing Finance was ₹563.0 recorded on July 06, 2026 on the NSE exchange.
What is the all-time low share price of Aadhar Housing Finance (AADHARHFC)?
The all-time low share price of Aadhar Housing Finance was ₹292.0 recorded on May 15, 2024 on the NSE exchange.
How can I download AADHARHFC historical share price data?
You can download Aadhar Housing Finance historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for AADHARHFC shares?
The highest trading volume day for Aadhar Housing Finance was 71,401,006 shares traded on May 15, 2024 on the NSE exchange, with share price at ₹329.45.