open an account
Online-Trading Portfolio-Tracker Research Back-Office MF-Tracker
BSE Prices delayed by 5 minutes... << Prices as on May 22, 2026 >>   ABB 6688.85 [ 1.34 ]ACC 1359.3 [ -0.09 ]AMBUJA CEM 436.35 [ -0.10 ]ASIAN PAINTS 2638.95 [ 1.56 ]AXIS BANK 1285.25 [ 2.52 ]BAJAJ AUTO 10546.8 [ -1.15 ]BANKOFBARODA 265 [ 0.74 ]BHARTI AIRTE 1871.4 [ -0.73 ]BHEL 408.55 [ 0.06 ]BPCL 295.55 [ -0.27 ]BRITANIAINDS 5336.9 [ 0.09 ]CIPLA 1398.95 [ -0.19 ]COAL INDIA 456.45 [ -0.81 ]COLGATEPALMO 2157.5 [ -0.32 ]DABUR INDIA 451.25 [ 1.05 ]DLF 586.7 [ -0.24 ]DRREDDYSLAB 1307.1 [ -0.85 ]GAIL 161.1 [ 3.34 ]GRASIM INDS 3155.75 [ 0.04 ]HCLTECHNOLOG 1163.75 [ -0.39 ]HDFC BANK 766.4 [ 0.97 ]HEROMOTOCORP 4965.35 [ -0.10 ]HIND.UNILEV 2202 [ 1.06 ]HINDALCO 1109.6 [ 0.96 ]ICICI BANK 1264.9 [ 1.77 ]INDIANHOTELS 650.45 [ -1.03 ]INDUSINDBANK 910.65 [ 1.22 ]INFOSYS 1174.4 [ -0.61 ]ITC LTD 301.75 [ -2.03 ]JINDALSTLPOW 1209.85 [ 1.10 ]KOTAK BANK 384.2 [ 0.91 ]L&T 3926.85 [ -0.03 ]LUPIN 2279.5 [ -0.26 ]MAH&MAH 3082.15 [ -0.58 ]MARUTI SUZUK 12987.45 [ -0.15 ]MTNL 29.3 [ 1.49 ]NESTLE 1423.25 [ 1.23 ]NIIT 65.92 [ 1.54 ]NMDC 87.88 [ -0.24 ]NTPC 388.45 [ -0.13 ]ONGC 290 [ -1.98 ]PNB 102.6 [ 0.74 ]POWER GRID 294.35 [ -1.75 ]RIL 1354.6 [ 0.36 ]SBI 949.1 [ -0.21 ]SESA GOA 330.05 [ 0.09 ]SHIPPINGCORP 316.4 [ -3.32 ]SUNPHRMINDS 1845.2 [ -2.43 ]TATA CHEM 749.75 [ -0.83 ]TATA GLOBAL 1192.85 [ -0.15 ]TATA MOTORS 363.4 [ 0.57 ]TATA STEEL 209.2 [ 0.31 ]TATAPOWERCOM 408.8 [ -0.40 ]TCS 2317.25 [ -0.45 ]TECH MAHINDR 1421.8 [ 0.12 ]ULTRATECHCEM 11574.9 [ 0.82 ]UNITED SPIRI 1283.45 [ 0.84 ]WIPRO 203.1 [ 1.65 ]ZEETELEFILMS 82.18 [ -1.66 ] BSE NSE
Aadhar Housing Finance Ltd. High Low
You can view weekly, monthly and yearly high lows data along with graphical representation.

BSE: 544176ISIN: INE883F01010INDUSTRY: Finance - Housing

BSE   ` 475.35   Open: 471.40   Today's Range 468.80
486.70
-1.15 ( -0.24 %) Prev Close: 476.50 52 Week Range 424.20
547.75
 
 
52 Week High/Low
Exchange High High Date Low Low Date
BSE 547.75 24/09/2025 424.20 24/06/2025
NSE 547.80 24/09/2025 411.30 24/06/2025
Weekly High Low Details
WeekEndingHighHigh DateLowLow Date
22/05/2026486.7022/05/2026451.2518/05/2026
15/05/2026512.0011/05/2026458.7515/05/2026
08/05/2026523.4006/05/2026486.5504/05/2026
30/04/2026500.0528/04/2026481.1530/04/2026
24/04/2026506.6521/04/2026477.7020/04/2026
17/04/2026502.6017/04/2026466.3513/04/2026
10/04/2026484.6510/04/2026435.5506/04/2026
02/04/2026457.3501/04/2026433.9002/04/2026
27/03/2026476.4525/03/2026434.8523/03/2026
20/03/2026481.5517/03/2026448.0020/03/2026
13/03/2026499.9509/03/2026442.9009/03/2026
06/03/2026459.0006/03/2026425.0502/03/2026
27/02/2026486.9523/02/2026435.0025/02/2026
20/02/2026482.0020/02/2026452.6518/02/2026
13/02/2026479.8509/02/2026458.0513/02/2026
06/02/2026492.0003/02/2026470.2004/02/2026
30/01/2026492.9530/01/2026469.3528/01/2026
23/01/2026475.9019/01/2026465.0521/01/2026
16/01/2026484.4513/01/2026471.1016/01/2026
09/01/2026512.9505/01/2026475.2509/01/2026
02/01/2026508.0002/01/2026474.9030/12/2025
31/12/2025487.1031/12/2025474.9030/12/2025
26/12/2025491.3526/12/2025480.0524/12/2025
19/12/2025505.6016/12/2025474.1517/12/2025
12/12/2025489.9012/12/2025477.0512/12/2025
05/12/2025488.0002/12/2025479.7001/12/2025
28/11/2025497.3524/11/2025479.4528/11/2025
21/11/2025499.0017/11/2025479.8020/11/2025
14/11/2025506.5510/11/2025485.1511/11/2025
07/11/2025519.7503/11/2025482.1007/11/2025
31/10/2025523.1527/10/2025509.0031/10/2025
24/10/2025542.1520/10/2025502.8520/10/2025
17/10/2025518.7514/10/2025501.2017/10/2025
10/10/2025527.0006/10/2025506.4508/10/2025
03/10/2025526.0029/09/2025503.0003/10/2025
26/09/2025547.7524/09/2025509.1026/09/2025
19/09/2025547.4017/09/2025504.4015/09/2025
12/09/2025522.2510/09/2025496.8012/09/2025
05/09/2025520.7505/09/2025495.0501/09/2025
29/08/2025530.0025/08/2025495.2028/08/2025
22/08/2025523.9522/08/2025497.4519/08/2025
14/08/2025515.0011/08/2025493.2513/08/2025
08/08/2025509.3008/08/2025486.0507/08/2025
01/08/2025538.0028/07/2025495.8501/08/2025
25/07/2025531.0022/07/2025495.2525/07/2025
18/07/2025509.7516/07/2025449.4514/07/2025
11/07/2025462.8507/07/2025444.1008/07/2025
04/07/2025470.1502/07/2025445.9030/06/2025
27/06/2025450.9527/06/2025424.2024/06/2025
20/06/2025449.7018/06/2025430.1020/06/2025
13/06/2025460.2009/06/2025430.3013/06/2025
06/06/2025455.9006/06/2025435.9504/06/2025
30/05/2025451.6526/05/2025427.0029/05/2025
Terms of Use | Privacy Policy | Disclaimer | Policies & Procedures | Mandates & Compliances | PMLA Policy | Site Map

Market

Insurance

IPO

Quick Links

Other Links

Stocks A B C D E F G H I J K L M N O P Q R S T U V W X Y Z Others
Mutual Fund A B C D E F G H I J K L M N O P Q R S T U V W X Y Z OTHERS
I. PLEASE PROVIDE NOMINATION, IF DONE IGNORE THE SAME. Refer Communique DP2024-317 dated June 11, 2024   |   II. Attention Investors : Prevent Unauthorized transactions in your Trading /Demat account. Update your mobile number/email IDs with your stock broker/ Depository Participant. Receive information of your transactions directly from Exchange on your Mobile/email at the end of the day & Receive alerts on your Registered Mobile for all debit and other important transactions in your demat account directly from CDSL on the same day .......... Issued in the interest of investors.   |   III. Attention Investors : KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (Broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.   |   IV. Attention Investors : No need to issue cheques by investors while subscribing to an IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in the investor's account.   |   V. KIND ATTENTION ACCOUNT HOLDERS : Kindly submit the Details of Aadhar number along with copy of Aadhar Card.   |   VI. Attention Investors : 1. Stock Brokers can accept securities as margin from clients only by way of pledge in the depository system w.e.f. September 1, 2020.   |   2. Update your mobile number & email Id with your stock broker/depository participant and receive OTP directly from the depository on your email id and/or mobile number to create a pledge.   |   3. Pay 20% upfront margin of the transaction value to trade in the cash market segment.   |   4. Investors may please refer to the Exchange's Frequently Asked Questions (FAQs) issued vide circular reference NSE/INSP/45191 dated July 31, 2020 and NSE/INSP/45534 dated August 31, 2020 and other guidelines issued from time to time in this regard.   |   5. Check your Securities /MF/ Bonds in the consolidated account statement issued by NSDL/CDSL every month........... Issued in the interest of Investors

To freeze or block online access of your account, please click here

Investor Grievance: Investors may contact us at cjr.saaketa@gmail.com for any requirements

SAAKETA INVESTMENT SERVICES LIMITED : INZ000179131, CDSL: IN-DP-CDSL-299-2005 | CIN No: L74140TG1992PLC014483
SAAKETA COMMODITIES PVT LTD MCX : INZ000081835 | CIN Number : U67120TG2005PTC046929

Copyrights @ 2014 © Saaketa Investment Services Limited. All Right Reserved

Designed, developed and content provided by dion