NSE · AADHARHFC · stock
Aadhar Housing Finance Limited (AADHARHFC) stock price history
Every NSE trading session of Aadhar Housing Finance Limited from May 15, 2024 to Sep 28, 2026: 593 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AADHARHFC adjusted close, 2024 to 2026
- ₹556.50
- All time high, 2026
- ₹563.00
- 52 week high, ₹430.15 low
- 593
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
AADHARHFC key facts
- Aadhar Housing Finance Limited (AADHARHFC) closed at ₹436.95 on Sep 28, 2026 on NSE.
- AADHARHFC's all time high close is ₹556.50, set on Jul 6, 2026; its all time low close is ₹329.45 on May 15, 2024.
- AADHARHFC's 52 week range is ₹430.15 to ₹563.00.
- AADHARHFC returned -14.6% over the year to Sep 28, 2026.
- Since May 15, 2024 AADHARHFC returned +33%, +12.6% a year compounded.
- AADHARHFC's deepest drawdown was -28.7% from Sep 24, 2024 to Jan 27, 2025.
- DataCedar holds 593 daily sessions of AADHARHFC history from May 15, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
AADHARHFC price chart, 2024 to 2026
AADHARHFC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.2% |
| 3 months | -15.7% |
| 6 months | -4.3% |
| Year to date | -9.0% |
| 1 year | -14.6% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since May 15, 2024 | +32.6% |
| Compound annual growth, 2.4 years | +12.6% |
AADHARHFC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹556.50 on Jul 6, 2026
- All time low close
- ₹329.45 on May 15, 2024
- 52 week high
- ₹563.00 on Jul 6, 2026
- 52 week low
- ₹430.15 on Mar 2, 2026
- Deepest drawdown
- -28.7% from Sep 24, 2024 to Jan 27, 2025, recovered Jul 21, 2025
- Best single session
- +9.6% on May 16, 2024
- Worst single session
- -5.4% on Sep 26, 2024
- Volatility, 1 year annualised
- 26.5%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2025, +15%
- Worst calendar year
- 2025, +15%
AADHARHFC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on May 15, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹489.00 | ₹563.00 | ₹430.15 | ₹436.95 | -9.9% | 77.6M | 187 |
| 2025 | ₹422.95 | ₹547.80 | ₹346.05 | ₹485.05 | +14.8% | 147.9M | 249 |
| 2024 | ₹315.00 | ₹516.80 | ₹292.00 | ₹422.60 | n/a | 297.1M | 157 |
AADHARHFC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹436.95 | -6.7% |
| August 2026 | ₹468.10 | -5.8% |
| July 2026 | ₹496.70 | -3.7% |
| June 2026 | ₹515.60 | +8.0% |
| May 2026 | ₹477.20 | -2.3% |
| April 2026 | ₹488.60 | +8.9% |
| March 2026 | ₹448.85 | -2.2% |
| February 2026 | ₹458.95 | -6.6% |
| January 2026 | ₹491.30 | +1.3% |
| December 2025 | ₹485.05 | +0.8% |
| November 2025 | ₹481.15 | -5.6% |
| October 2025 | ₹509.85 | -0.1% |
About the AADHARHFC data
Daily bars. 593 sessions from May 15, 2024 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 15, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AADHARHFC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
Common questions
AADHARHFC share price history
