Aadhar Housing Finance

AADA
🏛️ india →
509.80
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 510.00 511.25 509.30 511.20 0.5K
09:20 511.00 511.00 508.00 509.15 1.2K
09:25 509.15 509.15 506.20 508.10 1.1K
09:30 509.15 509.15 506.80 508.50 1.0K
09:35 509.10 509.15 507.25 507.45 0.4K
09:40 508.10 508.15 507.30 508.05 0.1K
09:45 507.40 508.25 507.40 507.80 0.2K
09:50 506.80 508.90 506.35 508.90 0.4K
09:55 508.90 510.00 508.40 510.00 0.2K
10:00 511.00 511.00 508.85 510.30 0.2K
10:05 509.90 510.40 509.35 509.35 0.2K
10:10 509.15 509.15 507.15 507.20 0.4K
10:15 507.65 508.25 506.85 507.30 0.1K
10:20 507.70 507.70 506.00 506.00 0.3K
10:25 506.00 507.95 505.95 507.95 0.3K
10:30 507.90 507.90 506.85 507.25 0.5K
10:35 507.55 507.80 507.20 507.20 0.2K
10:40 508.15 508.15 506.20 506.20 0.2K
10:45 506.20 506.20 506.00 506.20 0.2K
10:50 506.60 506.75 505.95 506.70 0.1K
10:55 506.60 506.75 506.45 506.75 0.1K
11:00 506.70 506.70 505.00 505.05 0.3K
11:05 505.90 506.65 505.90 506.65 0.1K
11:10 506.05 506.90 506.05 506.50 0.2K
11:15 506.90 506.90 506.90 506.90 0.2K
11:20 507.50 507.55 507.25 507.25 0.0K
11:25 507.85 507.85 507.10 507.10 0.1K
11:30 507.30 507.85 506.80 506.80 0.1K
11:35 507.35 507.40 506.00 506.70 0.1K
11:40 506.35 507.25 506.00 507.25 0.1K
11:45 507.05 507.10 506.70 506.90 0.1K
11:50 506.90 506.90 506.05 506.05 0.2K
11:55 506.90 506.90 505.20 505.20 0.3K
12:00 506.10 506.30 505.50 505.55 0.3K
12:05 506.70 506.70 505.35 506.70 0.5K
12:10 506.65 506.65 505.40 506.35 0.1K
12:15 506.75 506.75 505.25 505.25 0.1K
12:20 506.25 506.25 503.30 503.60 0.3K
12:25 503.25 505.80 503.25 505.80 0.1K
12:30 505.45 505.85 505.45 505.75 0.1K
12:35 505.65 505.85 505.40 505.85 0.2K
12:40 506.25 506.25 505.00 505.00 0.2K
12:45 505.00 505.55 504.75 505.55 0.4K
12:50 505.65 505.75 505.65 505.75 0.0K
12:55 505.65 505.95 505.15 505.50 0.1K
13:00 505.50 506.35 505.50 506.00 0.1K
13:05 506.25 506.30 505.10 505.10 0.2K
13:10 505.45 505.45 505.45 505.45 0.0K
13:15 506.30 506.35 505.65 506.30 0.2K
13:20 505.55 506.00 505.55 506.00 0.0K
13:25 506.70 506.70 506.35 506.35 0.1K
13:30 506.25 506.25 505.55 505.55 0.1K
13:35 505.95 505.95 505.65 505.65 0.1K
13:40 506.25 506.35 506.25 506.35 0.1K
13:45 506.35 506.85 504.15 504.15 1.9K
13:50 505.80 505.95 504.75 505.20 0.1K
13:55 505.95 505.95 505.60 505.60 0.1K
14:00 506.55 506.60 505.30 505.30 0.5K
14:05 506.55 506.60 504.80 504.80 0.2K
14:10 505.10 506.20 504.45 506.15 0.1K
14:15 506.45 506.60 505.80 506.60 0.3K
14:20 506.65 507.60 506.65 507.00 3.1K
14:25 505.65 506.75 505.00 506.30 0.6K
14:30 506.10 506.85 505.65 506.85 0.1K
14:35 506.65 507.30 505.85 506.50 0.2K
14:40 506.50 507.05 505.90 507.05 0.1K
14:45 506.05 507.00 506.05 507.00 0.0K
14:50 507.05 507.95 506.70 507.95 1.0K
14:55 507.55 507.55 505.70 505.70 0.1K
15:00 507.15 509.85 506.25 509.85 0.3K
15:05 510.05 510.80 509.05 510.35 0.3K
15:10 509.55 509.55 508.75 508.80 0.2K
15:15 509.45 510.40 508.05 508.90 0.8K
15:20 510.15 510.95 509.35 510.95 0.4K
15:25 510.85 512.40 509.80 509.80 0.6K
Date Open Price High Price Low Price Close Price Volume
2025-10-03 510.00 512.40 503.00 509.80 0.0M
2025-10-01 510.15 517.10 508.95 510.20 0.0M
2025-09-30 506.70 518.95 506.60 509.45 0.0M
2025-09-29 515.00 526.00 509.70 511.10 0.0M
2025-09-26 522.05 529.65 509.10 512.55 0.1M
2025-09-25 532.75 541.15 524.40 527.45 0.0M
2025-09-24 539.25 547.75 531.05 540.10 0.1M
2025-09-23 528.05 539.00 522.75 535.35 0.0M
2025-09-22 538.05 539.50 523.25 528.15 0.0M
2025-09-19 539.50 541.55 530.20 537.95 0.0M
2025-09-18 539.05 541.80 534.25 538.65 0.0M
2025-09-17 547.40 547.40 532.00 537.75 0.0M
2025-09-16 525.00 544.90 520.95 537.80 0.1M
2025-09-15 505.75 520.00 504.40 518.65 0.0M
2025-09-12 517.95 517.95 496.80 506.65 0.0M
2025-09-11 517.75 518.50 505.00 505.55 0.0M
2025-09-10 512.55 522.25 512.55 517.75 0.0M
2025-09-09 508.05 519.00 507.85 512.10 0.0M
2025-09-08 512.00 514.50 506.05 510.15 0.0M
2025-09-05 511.35 520.75 507.20 513.95 0.0M
2025-09-04 518.30 518.35 506.00 507.30 0.0M
2025-09-03 505.00 518.60 505.00 515.15 0.0M
2025-09-02 500.00 516.00 500.00 507.95 0.0M
2025-09-01 496.05 507.60 495.05 502.00 0.0M
2025-08-29 496.00 508.75 496.00 502.75 0.0M
2025-08-28 500.35 504.40 495.20 497.25 0.0M
2025-08-26 515.30 519.15 500.05 503.25 0.0M
2025-08-25 520.05 530.00 515.70 517.40 0.0M
2025-08-22 514.45 523.95 514.45 522.05 0.0M
2025-08-21 519.95 521.20 513.65 517.05 0.0M
2025-08-20 507.95 518.15 500.35 516.00 0.0M
2025-08-19 505.05 506.95 497.45 502.20 0.0M
2025-08-18 506.95 510.00 500.25 505.05 0.0M
2025-08-14 498.35 504.40 495.10 501.00 0.0M
2025-08-13 511.15 511.15 493.25 496.55 0.0M
2025-08-12 505.35 508.90 502.70 506.20 0.0M
2025-08-11 503.85 515.00 503.30 506.40 0.0M
2025-08-08 503.10 509.30 500.80 503.85 0.0M
2025-08-07 486.05 507.20 486.05 505.60 0.0M
2025-08-06 492.05 501.25 492.05 495.40 0.0M
2025-08-05 498.00 503.70 495.00 499.30 0.0M
2025-08-04 495.35 504.95 495.00 500.40 0.0M
2025-08-01 507.05 508.95 495.85 498.85 0.0M
2025-07-31 500.05 509.35 498.95 506.95 0.0M
2025-07-30 503.05 519.80 503.05 507.60 0.0M
2025-07-29 510.20 514.10 500.40 509.35 0.0M
2025-07-28 520.25 538.00 513.65 516.45 0.5M
2025-07-25 511.70 512.95 495.25 496.90 0.1M
2025-07-24 509.20 518.60 508.60 511.70 0.0M
2025-07-23 523.60 524.15 510.60 516.35 0.0M
2025-07-22 524.15 531.00 516.05 519.05 0.2M
2025-07-21 519.00 525.65 508.00 516.55 0.2M
2025-07-18 502.60 508.00 494.05 504.85 0.0M
2025-07-17 502.85 505.10 492.35 502.60 0.0M
2025-07-16 477.75 509.75 475.10 504.55 0.2M
2025-07-15 463.00 488.45 454.30 477.80 0.2M
2025-07-14 453.05 461.00 449.45 460.15 0.0M
2025-07-11 448.05 461.30 448.05 452.00 0.0M
2025-07-10 455.15 462.45 447.80 454.10 0.1M
2025-07-09 446.10 452.05 446.10 449.20 0.0M
2025-07-08 448.20 459.20 444.10 451.85 0.0M
2025-07-07 461.25 462.85 448.00 455.05 0.0M
2025-07-04 463.85 468.75 453.25 458.95 0.0M
2025-07-03 464.15 465.50 459.00 464.20 0.0M
2025-07-02 464.05 470.15 456.90 464.85 0.0M
2025-07-01 458.80 467.50 452.45 463.55 0.0M
2025-06-30 450.60 459.95 445.90 455.85 0.0M
2025-06-27 447.95 450.95 443.35 443.85 0.0M
2025-06-26 434.40 445.75 434.40 444.00 0.0M
2025-06-25 433.00 444.80 430.60 441.75 0.0M
2025-06-24 448.00 448.05 424.20 432.80 0.0M
2025-06-23 430.95 447.20 430.95 442.50 0.0M
2025-06-20 430.10 440.05 430.10 437.55 0.0M
2025-06-19 439.05 445.90 435.75 436.15 0.0M
2025-06-18 449.70 449.70 439.00 439.90 0.0M
2025-06-17 440.15 447.20 440.15 445.10 0.0M
2025-06-16 434.00 446.90 432.00 443.55 0.0M
2025-06-13 432.45 438.75 430.30 437.75 0.0M
2025-06-12 441.00 447.65 440.05 441.25 0.0M
2025-06-11 456.50 456.50 442.70 446.80 0.0M
2025-06-10 455.00 455.05 450.65 452.40 0.0M
2025-06-09 454.05 460.20 449.00 453.10 0.0M
2025-06-06 436.05 455.90 436.05 449.75 0.0M
2025-06-05 444.95 448.20 441.15 444.40 0.0M
2025-06-04 440.95 444.35 435.95 441.30 0.0M
2025-06-03 438.25 446.95 437.90 441.55 0.0M
2025-06-02 441.60 447.00 437.95 442.20 0.0M
2025-05-30 433.65 446.00 429.95 444.45 0.1M
2025-05-29 441.05 443.50 427.00 430.65 0.0M
2025-05-28 445.60 451.50 437.65 439.20 0.0M
2025-05-27 446.10 450.25 443.40 445.25 0.0M
2025-05-26 439.30 451.65 439.30 449.45 0.0M
2025-05-23 430.40 448.00 430.40 444.85 0.0M
2025-05-22 441.05 445.45 432.95 434.55 0.0M
2025-05-21 437.75 444.40 437.75 440.80 0.0M
2025-05-20 450.55 450.55 436.60 438.00 0.0M
2025-05-19 451.80 459.60 444.85 448.45 0.0M
2025-05-16 447.00 459.45 444.00 457.45 0.0M
2025-05-15 460.00 460.00 445.00 447.00 0.0M
2025-05-14 464.00 465.35 449.00 450.30 0.0M
2025-05-13 449.00 462.00 445.00 460.35 0.0M
2025-05-12 458.00 463.00 439.00 440.65 0.0M
2025-05-09 440.00 445.40 435.40 441.70 0.0M
2025-05-08 454.95 461.45 447.95 453.15 0.0M
2025-05-07 440.25 459.00 440.25 453.85 0.0M
2025-05-06 479.75 479.75 455.65 464.75 0.0M
2025-05-05 470.80 479.15 468.05 475.20 0.0M
2025-05-02 464.95 474.40 464.45 470.80 0.0M
2025-04-30 467.00 477.85 465.05 466.50 0.0M
2025-04-29 461.00 481.85 461.00 476.00 0.0M
2025-04-28 455.35 473.00 455.35 469.50 0.0M
2025-04-25 468.80 474.90 450.40 455.55 0.1M
2025-04-24 480.00 480.95 467.00 468.80 0.0M
2025-04-23 472.65 487.00 463.50 478.55 0.0M
2025-04-22 485.95 485.95 470.60 471.85 0.0M
2025-04-21 483.20 488.05 470.75 480.50 0.1M
2025-04-17 480.25 491.00 480.25 485.45 0.0M
2025-04-16 474.95 488.30 466.45 484.90 0.1M
2025-04-15 471.00 472.00 463.70 468.00 0.0M
2025-04-11 473.00 473.00 454.05 462.90 0.0M
2025-04-09 451.50 462.75 450.45 458.90 0.0M
2025-04-08 437.70 457.90 434.55 453.85 0.1M
2025-04-07 405.90 435.75 405.90 430.65 0.1M
2025-04-04 455.20 467.00 433.90 450.95 0.1M
2025-04-03 427.15 460.80 427.15 456.85 0.1M
2025-04-02 416.55 446.60 416.55 444.15 0.0M
2025-04-01 416.35 425.55 416.35 422.20 0.0M
2025-03-28 421.25 429.15 417.80 423.90 0.1M
2025-03-27 402.05 427.75 402.05 424.40 0.1M
2025-03-26 401.55 409.45 398.95 403.05 0.0M
2025-03-25 419.90 419.90 401.05 406.35 0.0M
2025-03-24 416.50 425.00 409.10 413.30 0.0M
2025-03-21 427.05 441.90 408.40 422.25 0.0M
2025-03-20 446.35 447.65 421.00 429.45 0.0M
2025-03-19 431.95 444.70 430.75 442.90 0.0M
2025-03-18 416.90 431.05 416.05 428.40 0.0M
2025-03-17 414.70 425.85 414.65 416.55 0.0M
2025-03-13 421.05 427.95 412.25 414.25 0.0M
2025-03-12 427.05 435.95 421.80 426.15 0.0M
2025-03-11 415.50 446.35 414.05 431.55 0.1M
2025-03-10 427.75 433.95 416.15 426.15 0.0M
2025-03-07 400.00 432.40 400.00 427.75 0.1M
2025-03-06 390.95 404.15 388.85 402.00 0.0M
2025-03-05 380.55 390.00 379.60 388.35 0.0M
2025-03-04 340.50 383.00 340.50 380.40 0.0M
2025-03-03 375.15 387.25 369.35 377.20 0.0M
2025-02-28 383.10 386.95 371.95 381.00 0.0M
2025-02-27 379.00 388.80 377.70 383.15 0.0M
2025-02-25 363.05 385.20 363.05 380.90 0.0M
2025-02-24 381.95 381.95 364.00 366.70 0.0M
2025-02-21 371.50 389.10 371.50 381.35 0.0M
2025-02-20 392.00 392.00 375.00 381.80 0.0M
2025-02-19 384.20 393.65 383.25 384.85 0.0M
2025-02-18 393.50 395.30 381.05 391.10 0.0M
2025-02-17 376.85 395.70 376.85 392.35 0.0M
2025-02-14 386.20 391.15 374.00 383.60 0.0M
2025-02-13 388.45 395.75 386.05 392.75 0.0M
2025-02-12 389.15 391.45 369.00 388.80 0.0M
2025-02-11 380.10 389.00 376.45 384.25 0.0M
2025-02-10 400.95 403.15 383.05 384.55 0.0M
2025-02-07 399.80 413.00 398.05 400.95 0.1M
2025-02-06 395.00 395.95 385.25 392.80 0.0M
2025-02-05 398.00 398.00 388.05 391.25 0.0M
2025-02-04 390.30 396.25 387.05 392.00 0.0M
2025-02-03 395.45 397.85 385.00 390.85 0.0M
2025-02-01 405.95 406.00 390.35 395.50 0.0M
2025-01-31 394.40 399.45 388.95 398.40 0.0M
2025-01-30 389.55 398.35 386.05 387.45 0.0M
2025-01-29 389.80 399.35 378.35 397.85 0.0M
2025-01-28 363.75 401.00 346.55 389.85 0.1M
2025-01-27 377.40 381.25 361.60 364.55 0.0M
2025-01-24 390.50 397.50 382.50 385.15 0.0M
2025-01-23 392.00 402.45 392.00 394.85 0.0M
2025-01-22 405.80 410.00 390.30 399.45 0.0M
2025-01-21 396.10 406.85 395.00 401.50 0.0M
2025-01-20 403.10 403.10 390.10 395.55 0.0M
2025-01-17 415.00 418.70 393.65 396.85 0.1M
2025-01-16 404.70 407.30 394.10 395.50 0.0M
2025-01-15 405.05 408.80 396.05 396.95 0.0M
2025-01-14 407.80 414.35 404.30 405.65 0.0M
2025-01-13 415.40 429.00 398.45 405.35 0.0M
2025-01-10 413.00 443.55 413.00 423.00 0.1M
2025-01-09 426.00 426.00 420.80 422.65 0.0M
2025-01-08 424.00 426.30 420.05 422.65 0.0M
2025-01-07 414.65 426.00 414.65 424.20 0.0M
2025-01-06 422.05 428.00 419.20 422.30 0.0M
2025-01-03 420.05 430.00 420.05 427.85 0.0M
2025-01-02 429.45 429.45 419.05 421.25 0.0M
2025-01-01 422.05 426.35 418.70 419.70 0.0M