Aadhar Housing (AADHARHFC) | Stock Price History & Returns | 2024 - 2025
Chart
Table
Comparison
Returns
Calculator
FAQ
Aadhar Housing Historical Price Chart
Aadhar Housing Historical Price Table
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Jul 17, 2025 | ₹503.50 | -0.23% | ₹504.25 | ₹505.85 | ₹491.80 | 1.1M |
| Jul 16, 2025 | ₹504.65 | +5.60% | ₹477.00 | ₹509.40 | ₹475.00 | 4.0M |
| Jul 15, 2025 | ₹477.90 | +3.90% | ₹459.50 | ₹488.65 | ₹454.60 | 2.8M |
| Jul 14, 2025 | ₹459.95 | +1.83% | ₹455.75 | ₹461.05 | ₹448.50 | 717.5K |
| Jul 11, 2025 | ₹451.70 | -0.31% | ₹454.50 | ₹461.45 | ₹449.15 | 1.6M |
| Jul 10, 2025 | ₹453.10 | +0.83% | ₹457.95 | ₹462.50 | ₹448.00 | 732.8K |
| Jul 9, 2025 | ₹449.35 | -0.29% | ₹451.65 | ₹454.00 | ₹448.10 | 232.9K |
| Jul 8, 2025 | ₹450.65 | -0.97% | ₹455.05 | ₹459.35 | ₹447.00 | 600.3K |
| Jul 7, 2025 | ₹455.05 | -1.13% | ₹460.00 | ₹462.45 | ₹451.20 | 797.7K |
| Jul 4, 2025 | ₹460.25 | -0.73% | ₹464.95 | ₹468.50 | ₹453.65 | 224.5K |
| Jul 3, 2025 | ₹463.65 | -0.30% | ₹465.05 | ₹467.95 | ₹458.10 | 545.2K |
| Jul 2, 2025 | ₹465.05 | +0.25% | ₹464.20 | ₹469.70 | ₹455.60 | 393.8K |
| Jul 1, 2025 | ₹463.90 | +2.05% | ₹455.15 | ₹468.00 | ₹452.95 | 662.2K |
| Jun 30, 2025 | ₹454.60 | +2.34% | ₹449.85 | ₹460.00 | ₹446.10 | 921.3K |
| Jun 27, 2025 | ₹444.20 | +0.05% | ₹445.00 | ₹451.15 | ₹443.10 | 280.7K |
| Jun 26, 2025 | ₹444.00 | +0.57% | ₹440.00 | ₹445.90 | ₹438.50 | 346.0K |
| Jun 25, 2025 | ₹441.50 | +1.67% | ₹434.25 | ₹443.80 | ₹430.30 | 368.4K |
| Jun 24, 2025 | ₹434.25 | -1.95% | ₹449.60 | ₹449.60 | ₹411.30 | 417.2K |
| Jun 23, 2025 | ₹442.90 | +1.23% | ₹435.00 | ₹448.00 | ₹434.00 | 305.3K |
| Jun 20, 2025 | ₹437.50 | +0.26% | ₹435.05 | ₹440.90 | ₹432.55 | 429.7K |
| Jun 19, 2025 | ₹436.35 | -0.86% | ₹442.30 | ₹445.95 | ₹435.00 | 226.1K |
| Jun 18, 2025 | ₹440.15 | -1.25% | ₹445.70 | ₹445.90 | ₹438.60 | 310.6K |
| Jun 17, 2025 | ₹445.70 | +0.46% | ₹445.50 | ₹447.20 | ₹441.50 | 352.0K |
| Jun 16, 2025 | ₹443.65 | +1.34% | ₹435.00 | ₹447.00 | ₹432.00 | 414.4K |
| Jun 13, 2025 | ₹437.80 | -0.96% | ₹433.00 | ₹439.00 | ₹433.00 | 284.6K |
| Jun 12, 2025 | ₹442.05 | -0.87% | ₹447.00 | ₹448.15 | ₹440.40 | 293.2K |
| Jun 11, 2025 | ₹445.95 | -1.46% | ₹454.70 | ₹455.60 | ₹442.05 | 523.8K |
| Jun 10, 2025 | ₹452.55 | -0.09% | ₹456.60 | ₹457.15 | ₹450.90 | 385.6K |
| Jun 9, 2025 | ₹452.95 | +0.78% | ₹455.20 | ₹460.90 | ₹449.20 | 585.7K |
| Jun 6, 2025 | ₹449.45 | +1.27% | ₹446.00 | ₹456.00 | ₹443.00 | 686.3K |
| Jun 5, 2025 | ₹443.80 | +0.57% | ₹444.50 | ₹448.00 | ₹441.05 | 275.9K |
| Jun 4, 2025 | ₹441.30 | -0.05% | ₹440.10 | ₹444.55 | ₹436.80 | 241.2K |
| Jun 3, 2025 | ₹441.50 | -0.10% | ₹442.15 | ₹447.20 | ₹437.55 | 151.9K |
| Jun 2, 2025 | ₹441.95 | -0.52% | ₹445.00 | ₹447.15 | ₹438.45 | 164.8K |
| May 30, 2025 | ₹444.25 | +3.29% | ₹430.15 | ₹447.00 | ₹430.10 | 660.5K |
| May 29, 2025 | ₹430.10 | -2.17% | ₹441.70 | ₹443.70 | ₹426.45 | 712.6K |
| May 28, 2025 | ₹439.65 | -1.21% | ₹446.95 | ₹451.45 | ₹438.30 | 364.0K |
| May 27, 2025 | ₹445.05 | -0.93% | ₹451.90 | ₹451.90 | ₹444.05 | 145.2K |
| May 26, 2025 | ₹449.25 | +0.99% | ₹446.90 | ₹452.00 | ₹443.25 | 312.6K |
| May 23, 2025 | ₹444.85 | +2.38% | ₹435.00 | ₹448.10 | ₹432.55 | 391.5K |
| May 22, 2025 | ₹434.50 | -1.42% | ₹442.90 | ₹446.10 | ₹431.10 | 288.2K |
| May 21, 2025 | ₹440.75 | +0.48% | ₹438.75 | ₹444.40 | ₹438.65 | 261.5K |
| May 20, 2025 | ₹438.65 | -2.21% | ₹451.95 | ₹453.10 | ₹437.00 | 221.5K |
| May 19, 2025 | ₹448.55 | -1.93% | ₹457.40 | ₹458.95 | ₹445.55 | 400.5K |
| May 16, 2025 | ₹457.40 | +2.32% | ₹444.50 | ₹459.00 | ₹443.00 | 742.8K |
| May 15, 2025 | ₹447.05 | -0.77% | ₹450.50 | ₹453.95 | ₹444.80 | 417.5K |
| May 14, 2025 | ₹450.50 | -2.18% | ₹463.60 | ₹465.55 | ₹449.05 | 672.3K |
| May 13, 2025 | ₹460.55 | +4.28% | ₹450.25 | ₹462.80 | ₹444.10 | 713.8K |
| May 12, 2025 | ₹441.65 | +0.16% | ₹465.05 | ₹465.05 | ₹438.90 | 835.4K |
| May 9, 2025 | ₹440.95 | -2.82% | ₹435.00 | ₹445.55 | ₹434.85 | 379.3K |
| May 8, 2025 | ₹453.75 | -0.18% | ₹462.00 | ₹462.55 | ₹446.85 | 576.3K |
| May 7, 2025 | ₹454.55 | -2.17% | ₹444.95 | ₹459.15 | ₹444.55 | 461.0K |
| May 6, 2025 | ₹464.65 | -2.15% | ₹478.70 | ₹479.00 | ₹455.80 | 369.9K |
| May 5, 2025 | ₹474.85 | +0.98% | ₹471.95 | ₹479.45 | ₹468.55 | 197.3K |
| May 2, 2025 | ₹470.25 | +0.69% | ₹463.80 | ₹475.20 | ₹463.80 | 254.8K |
| Apr 30, 2025 | ₹467.05 | -1.99% | ₹469.00 | ₹476.85 | ₹464.35 | 503.4K |
| Apr 29, 2025 | ₹476.55 | +1.34% | ₹474.70 | ₹482.00 | ₹471.25 | 357.7K |
| Apr 28, 2025 | ₹470.25 | +2.96% | ₹458.00 | ₹473.60 | ₹455.05 | 428.7K |
| Apr 25, 2025 | ₹456.75 | -2.48% | ₹468.35 | ₹474.95 | ₹448.00 | 510.3K |
| Apr 24, 2025 | ₹468.35 | -2.26% | ₹480.00 | ₹481.50 | ₹466.00 | 548.5K |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Jul 14, 2025 | ₹495.00 | +9.59% | ₹455.75 | ₹509.40 | ₹448.50 | 7.9M |
| Jul 7, 2025 | ₹451.70 | -1.86% | ₹460.00 | ₹462.50 | ₹447.00 | 4.0M |
| Jun 30, 2025 | ₹460.25 | +3.61% | ₹449.85 | ₹469.70 | ₹446.10 | 2.7M |
| Jun 23, 2025 | ₹444.20 | +1.53% | ₹435.00 | ₹451.15 | ₹411.30 | 1.7M |
| Jun 16, 2025 | ₹437.50 | -0.07% | ₹435.00 | ₹447.20 | ₹432.00 | 1.7M |
| Jun 9, 2025 | ₹437.80 | -2.59% | ₹455.20 | ₹460.90 | ₹433.00 | 2.1M |
| Jun 2, 2025 | ₹449.45 | +1.17% | ₹445.00 | ₹456.00 | ₹436.80 | 1.5M |
| May 26, 2025 | ₹444.25 | -0.13% | ₹446.90 | ₹452.00 | ₹426.45 | 2.2M |
| May 19, 2025 | ₹444.85 | -2.74% | ₹457.40 | ₹458.95 | ₹431.10 | 1.6M |
| May 12, 2025 | ₹457.40 | +3.73% | ₹465.05 | ₹465.55 | ₹438.90 | 3.4M |
| May 5, 2025 | ₹440.95 | -6.23% | ₹471.95 | ₹479.45 | ₹434.85 | 2.0M |
| Apr 28, 2025 | ₹470.25 | +2.96% | ₹458.00 | ₹482.00 | ₹455.05 | 1.5M |
| Apr 21, 2025 | ₹456.75 | -5.89% | ₹486.00 | ₹487.85 | ₹448.00 | 3.4M |
| Apr 14, 2025 | ₹485.35 | +4.74% | ₹471.95 | ₹491.30 | ₹463.60 | 1.8M |
| Apr 7, 2025 | ₹463.40 | +3.01% | ₹415.00 | ₹468.35 | ₹405.00 | 4.1M |
| Mar 31, 2025 | ₹449.85 | +5.88% | ₹424.95 | ₹467.90 | ₹419.00 | 5.0M |
| Mar 24, 2025 | ₹424.85 | +1.77% | ₹415.00 | ₹429.50 | ₹399.35 | 6.0M |
| Mar 17, 2025 | ₹417.45 | +0.68% | ₹417.65 | ₹447.95 | ₹408.65 | 8.5M |
| Mar 10, 2025 | ₹414.65 | -2.82% | ₹427.90 | ₹445.00 | ₹412.00 | 2.2M |
| Mar 3, 2025 | ₹426.70 | +12.08% | ₹379.95 | ₹433.10 | ₹367.10 | 3.6M |
| Feb 24, 2025 | ₹380.70 | +0.25% | ₹378.75 | ₹388.75 | ₹361.60 | 3.5M |
| Feb 17, 2025 | ₹379.75 | -1.24% | ₹384.00 | ₹396.00 | ₹375.00 | 1.8M |
| Feb 10, 2025 | ₹384.50 | -4.15% | ₹399.55 | ₹403.95 | ₹367.75 | 2.6M |
| Feb 3, 2025 | ₹401.15 | +1.44% | ₹390.00 | ₹411.50 | ₹381.00 | 3.5M |
| Jan 27, 2025 | ₹395.45 | +2.81% | ₹376.05 | ₹405.75 | ₹346.05 | 3.9M |
| Jan 20, 2025 | ₹384.65 | -3.17% | ₹399.40 | ₹410.05 | ₹382.45 | 1.8M |
| Jan 13, 2025 | ₹397.25 | -6.08% | ₹421.40 | ₹429.15 | ₹392.60 | 4.3M |
| Jan 6, 2025 | ₹422.95 | -1.23% | ₹428.75 | ₹443.85 | ₹419.00 | 2.2M |
| Dec 30, 2024 | ₹428.20 | +0.86% | ₹424.55 | ₹437.95 | ₹419.00 | 1.5M |
| Dec 23, 2024 | ₹424.55 | +0.07% | ₹425.95 | ₹432.40 | ₹419.25 | 1.2M |
| Dec 16, 2024 | ₹424.25 | -3.30% | ₹438.00 | ₹449.95 | ₹421.70 | 3.9M |
| Dec 9, 2024 | ₹438.75 | +2.00% | ₹430.30 | ₹440.00 | ₹417.70 | 4.1M |
| Dec 2, 2024 | ₹430.15 | -0.60% | ₹431.10 | ₹444.25 | ₹425.80 | 1.9M |
| Nov 25, 2024 | ₹432.75 | +3.83% | ₹425.50 | ₹435.00 | ₹393.10 | 8.6M |
| Nov 18, 2024 | ₹416.80 | -4.15% | ₹434.05 | ₹434.70 | ₹410.35 | 2.4M |
| Nov 11, 2024 | ₹434.85 | -5.44% | ₹458.65 | ₹458.80 | ₹415.75 | 3.7M |
| Nov 4, 2024 | ₹459.85 | +3.42% | ₹440.70 | ₹477.50 | ₹439.35 | 3.8M |
| Oct 28, 2024 | ₹444.65 | +5.97% | ₹415.00 | ₹463.20 | ₹408.00 | 2.2M |
| Oct 21, 2024 | ₹419.60 | -4.43% | ₹439.05 | ₹449.15 | ₹410.00 | 3.3M |
| Oct 14, 2024 | ₹439.05 | -0.42% | ₹443.30 | ₹463.70 | ₹425.35 | 4.1M |
| Oct 7, 2024 | ₹440.90 | +1.24% | ₹444.40 | ₹470.95 | ₹421.95 | 6.0M |
| Sep 30, 2024 | ₹435.50 | -10.82% | ₹482.00 | ₹494.45 | ₹428.50 | 4.3M |
| Sep 23, 2024 | ₹488.35 | +5.19% | ₹489.00 | ₹516.80 | ₹469.40 | 10.4M |
| Sep 16, 2024 | ₹464.25 | +0.31% | ₹469.00 | ₹477.00 | ₹451.80 | 5.3M |
| Sep 9, 2024 | ₹462.80 | +4.36% | ₹444.45 | ₹476.00 | ₹422.00 | 5.9M |
| Sep 2, 2024 | ₹443.45 | +15.35% | ₹385.05 | ₹451.45 | ₹384.45 | 11.5M |
| Aug 26, 2024 | ₹384.45 | -4.04% | ₹403.90 | ₹405.85 | ₹376.10 | 4.1M |
| Aug 19, 2024 | ₹400.65 | +1.58% | ₹396.85 | ₹412.85 | ₹388.80 | 3.3M |
| Aug 12, 2024 | ₹394.40 | -7.70% | ₹440.00 | ₹440.00 | ₹381.85 | 4.4M |
| Aug 5, 2024 | ₹427.30 | +0.04% | ₹415.10 | ₹432.90 | ₹400.60 | 3.1M |
| Jul 29, 2024 | ₹427.15 | -3.72% | ₹445.10 | ₹465.75 | ₹425.65 | 3.1M |
| Jul 22, 2024 | ₹443.65 | -1.50% | ₹447.90 | ₹486.95 | ₹429.20 | 7.4M |
| Jul 15, 2024 | ₹450.40 | +2.64% | ₹440.40 | ₹484.00 | ₹424.40 | 9.6M |
| Jul 8, 2024 | ₹438.80 | +0.79% | ₹437.20 | ₹444.90 | ₹414.05 | 3.4M |
| Jul 1, 2024 | ₹435.35 | +6.51% | ₹408.55 | ₹447.55 | ₹406.20 | 8.1M |
| Jun 24, 2024 | ₹408.75 | +3.17% | ₹394.00 | ₹428.60 | ₹385.00 | 7.1M |
| Jun 17, 2024 | ₹396.20 | -5.70% | ₹425.40 | ₹432.45 | ₹386.70 | 7.3M |
| Jun 10, 2024 | ₹420.15 | +14.73% | ₹365.00 | ₹431.85 | ₹365.00 | 15.0M |
| Jun 3, 2024 | ₹366.20 | +6.61% | ₹352.00 | ₹369.00 | ₹315.00 | 10.1M |
| May 27, 2024 | ₹343.50 | +0.47% | ₹342.70 | ₹347.20 | ₹329.20 | 7.5M |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Jul 1, 2025 | ₹495.00 | +8.89% | ₹455.15 | ₹509.40 | ₹447.00 | 13.7M |
| Jun 1, 2025 | ₹454.60 | +2.33% | ₹445.00 | ₹460.90 | ₹411.30 | 8.0M |
| May 1, 2025 | ₹444.25 | -4.88% | ₹463.80 | ₹479.45 | ₹426.45 | 9.4M |
| Apr 1, 2025 | ₹467.05 | +9.93% | ₹424.95 | ₹491.30 | ₹405.00 | 15.5M |
| Mar 1, 2025 | ₹424.85 | +11.60% | ₹379.95 | ₹447.95 | ₹367.10 | 20.3M |
| Feb 1, 2025 | ₹380.70 | -4.47% | ₹399.75 | ₹411.50 | ₹361.60 | 11.6M |
| Jan 1, 2025 | ₹398.50 | -5.70% | ₹422.95 | ₹443.85 | ₹346.05 | 12.6M |
| Dec 1, 2024 | ₹422.60 | -2.35% | ₹431.10 | ₹449.95 | ₹417.70 | 11.7M |
| Nov 1, 2024 | ₹432.75 | -1.54% | ₹446.35 | ₹477.50 | ₹393.10 | 18.6M |
| Oct 1, 2024 | ₹439.50 | -6.34% | ₹479.90 | ₹479.90 | ₹408.00 | 18.7M |
| Sep 1, 2024 | ₹469.25 | +22.06% | ₹385.05 | ₹516.80 | ₹384.45 | 34.3M |
| Aug 1, 2024 | ₹384.45 | -13.89% | ₹447.90 | ₹453.85 | ₹376.10 | 15.7M |
| Jul 1, 2024 | ₹446.45 | +9.22% | ₹408.55 | ₹486.95 | ₹406.20 | 30.8M |
| Jun 1, 2024 | ₹408.75 | +19.00% | ₹352.00 | ₹432.45 | ₹315.00 | 39.5M |
| May 1, 2024 | ₹343.50 | +0.00% | ₹315.00 | ₹371.30 | ₹292.00 | 128.4M |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2025 | ₹495.00 | +17.13% | ₹422.95 | ₹509.40 | ₹346.05 | 91.2M |
| 2024 | ₹422.60 | +0.00% | ₹315.00 | ₹516.80 | ₹292.00 | 297.9M |
How Aadhar Housing Performed Against the Market
Stock (...):
Loading...
Market (...):
Loading...
Aadhar Housing Stock Price Returns VS Peers By Period
Comparative Returns (%)
| Color indicator | Stock | 1Y | 3Y | 5Y | 10Y | 15Y | 20Y |
|---|---|---|---|---|---|---|---|
| Aadhar Housing | 8.02% | 40.04% | 40.04% | 40.04% | 40.04% | 40.04% | |
| Bajaj Housing | -25.82% | -25.82% | -25.82% | -25.82% | -25.82% | -25.82% | |
| LIC Housing Finance | -20.14% | 63.67% | 126.05% | 24.51% | 197.31% | 1,285.34% | |
| PNB Housing Finance | 40.20% | 204.68% | 396.24% | 17.85% | 17.85% | 17.85% | |
| Aptus Value Housing | 7.61% | 26.76% | -2.84% | -2.84% | -2.84% | -2.84% | |
| Aavas Financiers | 12.47% | -12.32% | 40.38% | 150.20% | 150.20% | 150.20% | |
| NIFTY 50 | Market | 2.71% | 50.70% | 125.08% | 195.67% | 362.38% | 420.84% | |
| Nifty Financial Services | Sector | 14.12% | 59.73% | 140.76% | 249.75% | 570.15% | 570.15% |
Calculate Your Aadhar Housing Investment Returns
Customize Your Investment Scenario
Adjust the parameters below to see how different investment amounts and timeframes would have performed.
Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.
Frequently Asked Questions
- How has Aadhar Housing (AADHARHFC) stock performed during last 12 months?
Over the last 12 months, Aadhar Housing has delivered a total return of 8.0%.
- 52-Week High reached INR516.80 on September 24, 2024.
- 52-Week Low touched INR346.05 on January 28, 2025.
- Current Price trading at INR503.50 as of July 18, 2025.
- What is Aadhar Housing's (AADHARHFC) total stock return over the past 5 years?
Over the past 5 years, investing INR10,000 in Aadhar Housing (aadharhfc) would have grown to approximately INR14,004 as of July 18, 2025, representing a total return of 40.0%.
This represents a compound annual growth rate (CAGR) of 7.0% over the 5-year period.
- How does Aadhar Housing's Stock 10-year annualized return compare to the Financial Services sector?
Aadhar Housing (aadharhfc) has delivered an annualized return of 3.4% over the past 10 years.
To illustrate: INR10,000 invested in Aadhar Housing would have grown to INR14,004 over this 10-year period.
This performance should be compared against other companies in the Financial Services sector to understand relative performance.
- What was Aadhar Housing's best-performing year historically?
Aadhar Housing (aadharhfc) has achieved its strongest performance over the 3 years period, delivering a total return of 40.0%.
This performance should be evaluated in the context of the broader Financial Services sector and S&P 500 market conditions during this period.
- What is the longest period of consecutive yearly growth Aadhar Housing has achieved historically?
Aadhar Housing (aadharhfc) shows the following performance across different time periods:
Positive Returns: 12 months (+8.0%), 3 years (+40.0%), 5 years (+40.0%), 10 years (+40.0%)
This represents strong consistency in delivering positive returns across different time horizons.
For more common questions about our data, please visit our About Data page.
Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.