HIGH / LOW
Aadhar Housing Finance Ltd.
BSE
May 02, 09:06
464.95
-1.55 ( -0.33%)
Volume
0
Prev. Close
466.50
Open Price
0.00
Bid Price(Qty.)
467.05 (1)
Offer Pr.(Qty.)
464.95 (37)
NSE
Apr 30
467.05
-9.50 ( -1.99%)
Volume
503449
Prev. Close
476.55
Open Price
469.00
Bid Price(Qty.)
0.00 (0)
Offer Pr.(Qty.)
0.00 (0)
You can view weekly, monthly and yearly high lows data along with graphical representation.
|
ISIN No
|
INE883F01010
|
Market Cap. ( ₹ in Cr. )
|
20057.22
|
P/BV
|
3.41
|
Book Value ( ₹ )
|
136.16
|
|
BSE Code
|
544176
|
52 Week High/Low ( ₹ )
|
517/293
|
FV/ML
|
10/1
|
P/E(X)
|
26.76
|
|
NSE Code
|
AADHARHFCEQ
|
Book Closure
|
|
EPS ( ₹ )
|
17.38
|
Div Yield (%)
|
0.00
|
52 Week High/Low
|
Exchange
|
High
|
High Date
|
Low
|
Low Date
|
|
BSE
|
516.65
|
24/09/2024
|
293.35
|
15/05/2024
|
|
NSE
|
516.80
|
24/09/2024
|
292.00
|
15/05/2024
|
Weekly High/Low Details - BSE
| Weekly Ending | High | High Date | Low | Low Date |
| 30/04/2025 | 481.85 | 29/04/2025 | 455.35 | 28/04/2025 |
| 25/04/2025 | 488.05 | 21/04/2025 | 450.40 | 25/04/2025 |
| 17/04/2025 | 491.00 | 17/04/2025 | 463.70 | 15/04/2025 |
| 11/04/2025 | 473.00 | 11/04/2025 | 405.90 | 07/04/2025 |
| 04/04/2025 | 467.00 | 04/04/2025 | 416.35 | 01/04/2025 |
| 28/03/2025 | 429.15 | 28/03/2025 | 398.95 | 26/03/2025 |
| 21/03/2025 | 447.65 | 20/03/2025 | 408.40 | 21/03/2025 |
| 13/03/2025 | 446.35 | 11/03/2025 | 412.25 | 13/03/2025 |
| 07/03/2025 | 432.40 | 07/03/2025 | 340.50 | 04/03/2025 |
| 28/02/2025 | 388.80 | 27/02/2025 | 363.05 | 25/02/2025 |
| 21/02/2025 | 395.70 | 17/02/2025 | 371.50 | 21/02/2025 |
| 14/02/2025 | 403.15 | 10/02/2025 | 369.00 | 12/02/2025 |
| 07/02/2025 | 413.00 | 07/02/2025 | 385.00 | 03/02/2025 |
| 01/02/2025 | 406.00 | 01/02/2025 | 346.55 | 28/01/2025 |
| 24/01/2025 | 410.00 | 22/01/2025 | 382.50 | 24/01/2025 |
| 17/01/2025 | 429.00 | 13/01/2025 | 393.65 | 17/01/2025 |
| 10/01/2025 | 443.55 | 10/01/2025 | 413.00 | 10/01/2025 |
| 03/01/2025 | 437.25 | 30/12/2024 | 416.75 | 30/12/2024 |
| 31/12/2024 | 437.25 | 30/12/2024 | 416.75 | 30/12/2024 |
| 27/12/2024 | 431.90 | 23/12/2024 | 417.25 | 26/12/2024 |
| 20/12/2024 | 449.80 | 18/12/2024 | 422.00 | 19/12/2024 |
| 13/12/2024 | 440.00 | 13/12/2024 | 417.40 | 11/12/2024 |
| 06/12/2024 | 444.00 | 03/12/2024 | 425.75 | 02/12/2024 |
| 29/11/2024 | 434.90 | 29/11/2024 | 393.95 | 25/11/2024 |
| 22/11/2024 | 434.00 | 18/11/2024 | 410.80 | 21/11/2024 |
| 14/11/2024 | 458.50 | 11/11/2024 | 416.05 | 13/11/2024 |
| 08/11/2024 | 477.00 | 08/11/2024 | 440.20 | 04/11/2024 |
| 01/11/2024 | 462.55 | 30/10/2024 | 408.00 | 28/10/2024 |
| 25/10/2024 | 444.05 | 21/10/2024 | 410.00 | 23/10/2024 |
| 18/10/2024 | 463.00 | 15/10/2024 | 424.90 | 18/10/2024 |
| 11/10/2024 | 471.65 | 08/10/2024 | 420.25 | 08/10/2024 |
| 04/10/2024 | 493.90 | 30/09/2024 | 428.40 | 04/10/2024 |
| 27/09/2024 | 516.65 | 24/09/2024 | 470.25 | 23/09/2024 |
| 20/09/2024 | 476.50 | 16/09/2024 | 452.00 | 20/09/2024 |
| 13/09/2024 | 476.50 | 13/09/2024 | 421.75 | 09/09/2024 |
| 06/09/2024 | 451.25 | 06/09/2024 | 384.15 | 02/09/2024 |
| 30/08/2024 | 408.40 | 26/08/2024 | 376.50 | 29/08/2024 |
| 23/08/2024 | 412.90 | 22/08/2024 | 389.25 | 21/08/2024 |
| 16/08/2024 | 438.40 | 12/08/2024 | 381.10 | 16/08/2024 |
| 09/08/2024 | 433.00 | 09/08/2024 | 401.00 | 06/08/2024 |
| 02/08/2024 | 465.95 | 30/07/2024 | 426.05 | 02/08/2024 |
| 26/07/2024 | 486.75 | 23/07/2024 | 429.30 | 23/07/2024 |
| 19/07/2024 | 484.00 | 18/07/2024 | 424.25 | 15/07/2024 |
| 12/07/2024 | 444.60 | 12/07/2024 | 414.85 | 10/07/2024 |
| 05/07/2024 | 447.90 | 05/07/2024 | 407.70 | 01/07/2024 |
| 28/06/2024 | 428.00 | 27/06/2024 | 385.25 | 25/06/2024 |
| 21/06/2024 | 432.00 | 18/06/2024 | 386.75 | 21/06/2024 |
| 14/06/2024 | 431.55 | 14/06/2024 | 365.10 | 10/06/2024 |
| 07/06/2024 | 369.10 | 07/06/2024 | 314.10 | 04/06/2024 |
| 31/05/2024 | 347.00 | 30/05/2024 | 328.15 | 29/05/2024 |
| 24/05/2024 | 349.00 | 22/05/2024 | 330.45 | 24/05/2024 |
| 18/05/2024 | 371.45 | 17/05/2024 | 293.35 | 15/05/2024 |