open an account
Online-Trading Portfolio-Tracker Research Back-Office MF-Tracker
BSE Prices delayed by 5 minutes... << Prices as on Jan 23, 2026 - 3:59PM >>   ABB 4691.75 [ -1.39 ]ACC 1670.35 [ -3.32 ]AMBUJA CEM 518.85 [ -5.01 ]ASIAN PAINTS 2712 [ 0.33 ]AXIS BANK 1260.1 [ -2.72 ]BAJAJ AUTO 9400.55 [ 0.38 ]BANKOFBARODA 296.45 [ -2.87 ]BHARTI AIRTE 1988 [ -0.70 ]BHEL 242.5 [ -3.60 ]BPCL 349.3 [ -1.37 ]BRITANIAINDS 5834.1 [ -1.66 ]CIPLA 1314.85 [ -4.13 ]COAL INDIA 418.55 [ -1.08 ]COLGATEPALMO 2170 [ -0.44 ]DABUR INDIA 519.65 [ -1.06 ]DLF 588.6 [ -4.08 ]DRREDDYSLAB 1235.15 [ 1.48 ]GAIL 161.15 [ -1.47 ]GRASIM INDS 2763 [ -0.90 ]HCLTECHNOLOG 1702 [ -0.04 ]HDFC BANK 916.25 [ -0.34 ]HEROMOTOCORP 5378 [ -2.00 ]HIND.UNILEV 2412.05 [ 0.92 ]HINDALCO 950.3 [ 0.60 ]ICICI BANK 1343.35 [ -0.17 ]INDIANHOTELS 644.9 [ -1.78 ]INDUSINDBANK 893.1 [ -1.04 ]INFOSYS 1670.6 [ 0.44 ]ITC LTD 323.45 [ -0.45 ]JINDALSTLPOW 1059.45 [ -1.57 ]KOTAK BANK 422.2 [ -0.85 ]L&T 3745.05 [ -1.30 ]LUPIN 2137.15 [ -1.29 ]MAH&MAH 3542.6 [ -0.84 ]MARUTI SUZUK 15469.6 [ -1.87 ]MTNL 29.23 [ -3.56 ]NESTLE 1297.7 [ -0.63 ]NIIT 73.99 [ -3.47 ]NMDC 76.4 [ -2.39 ]NTPC 336.8 [ -1.66 ]ONGC 245.55 [ 0.64 ]PNB 120.15 [ -4.00 ]POWER GRID 254.2 [ -2.06 ]RIL 1385.95 [ -1.13 ]SBI 1029.4 [ -1.80 ]SESA GOA 684.4 [ 0.87 ]SHIPPINGCORP 201.8 [ -2.70 ]SUNPHRMINDS 1631.65 [ -0.17 ]TATA CHEM 713.95 [ -2.15 ]TATA GLOBAL 1153.25 [ -1.87 ]TATA MOTORS 344.2 [ -0.89 ]TATA STEEL 187.55 [ -0.92 ]TATAPOWERCOM 345.3 [ -1.95 ]TCS 3160.85 [ 0.30 ]TECH MAHINDR 1701.35 [ 0.79 ]ULTRATECHCEM 12368.3 [ 0.03 ]UNITED SPIRI 1337.1 [ -0.14 ]WIPRO 238.35 [ -0.98 ]ZEETELEFILMS 81.45 [ -4.29 ] 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   ` 467.70   Open: 468.20   Today's Range 466.30
470.85
-2.35 ( -0.50 %) Prev Close: 470.05 52 Week Range 340.50
547.75
 
 
52 Week High/Low
Exchange High High Date Low Low Date
BSE 547.75 24/09/2025 340.50 04/03/2025
NSE 547.80 24/09/2025 346.05 28/01/2025
Weekly High Low Details
WeekEndingHighHigh DateLowLow Date
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
23/05/2025459.6019/05/2025430.4023/05/2025
16/05/2025465.3514/05/2025439.0012/05/2025
09/05/2025479.7506/05/2025435.4009/05/2025
02/05/2025481.8529/04/2025455.3528/04/2025
25/04/2025488.0521/04/2025450.4025/04/2025
17/04/2025491.0017/04/2025463.7015/04/2025
11/04/2025473.0011/04/2025405.9007/04/2025
04/04/2025467.0004/04/2025416.3501/04/2025
28/03/2025429.1528/03/2025398.9526/03/2025
21/03/2025447.6520/03/2025408.4021/03/2025
13/03/2025446.3511/03/2025412.2513/03/2025
07/03/2025432.4007/03/2025340.5004/03/2025
28/02/2025388.8027/02/2025363.0525/02/2025
21/02/2025395.7017/02/2025371.5021/02/2025
14/02/2025403.1510/02/2025369.0012/02/2025
07/02/2025413.0007/02/2025385.0003/02/2025
01/02/2025406.0001/02/2025346.5528/01/2025
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
Clients have an online account closure facility. Kindly contact office
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.
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."
Attention Investors : "No need to issue cheques by investors while subscribing to 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 remain in investor's account."
KIND ATTENTION ACCOUNT HOLDERS : Kindly submit the Details of Aadhar number along with copy of Aadhar Card.
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 depository on your email id and/or mobile number to create pledge.   |   3. Pay 20% upfront margin of the transaction value to trade in 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
SAAKETA COMMODITIES PVT LTD MCX : INZ000081835

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

Designed, developed and content provided by dion