Sahara HousingFina Corporation share price history

BSE: 511533FinanceSmall Cap

Sahara HousingFina Corporation Ltd. · Face value ₹10 · Listed Sep 1994

₹37.57₹2.26 (6.40%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹35.31.

29 Oct: open ₹37.00, high ₹37.83, low ₹36.51

52-week range of traded prices to 29 Oct 2026

₹30.00Low, 27 Mar 2026₹57.81High, 29 Oct 2025

Market cap: ₹26 Cr3,896th largest listed
P/E: 88.46
P/B: 0.50
Dividend yield: Nonein the last 12 months
ROE: 0.6%
NIM: 9.12%
Cost of funds: 9.07%
Credit cost: 0.01%
ROA: 0.48%
Leverage: 1.37times net worth
Volume, BSE: 360

Sahara HousingFina Corporation share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

Sahara HousingFina Corporation's share price is on record from 2 Jan 2007, when it closed at ₹47.75, to 29 Oct 2026. Its highest close was ₹1,376.55 on 10 Dec 2007 and its lowest ₹20.85 on 23 Aug 2019.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	37.57	−3.0%	45.83	30.80	39.15	54.49	30.00	6,14,787
2025	38.75	−6.0%	58.98	37.51	40.25	64.82	32.76	12,29,346
2024	41.24	−28.1%	67.71	34.61	60.22	69.05	33.51	17,70,232
2023	57.36	+22.6%	126.05	41.87	49.70	126.05	40.06	3,84,265
2022	46.80	+2.5%	54.90	35.60	46.80	65.80	33.85	4,43,732
2021	45.65	+19.7%	62.45	33.40	39.95	68.30	32.10	5,17,552
2020	38.15	+52.6%	42.40	20.85	24.95	46.60	20.80	2,26,611
2019	25.00	−43.9%	48.65	20.85	41.20	50.50	20.00	2,15,651
2018	44.60	−42.4%	86.20	39.35	77.50	99.80	36.15	2,32,076
2017	77.45	−14.4%	112.10	46.60	92.00	121.90	44.05	4,44,717
2016	90.50	+108.0%	106.10	33.70	42.15	106.10	32.15	4,17,220
2015	43.50	+4.7%	49.65	34.50	44.75	55.40	30.60	2,78,939
2014	41.55	+20.3%	74.80	36.25	35.20	77.20	35.20	3,33,800
2013	34.55	−49.3%	74.25	30.00	68.10	77.00	30.00	2,51,193
2012	68.10	+16.9%	192.15	57.55	56.00	197.90	56.00	5,91,260
2011	58.25	−46.9%	147.10	55.05	113.95	153.90	52.30	5,61,854
2010	109.80	−35.9%	198.55	96.35	173.00	213.00	87.00	14,89,878
2009	171.40	+146.3%	212.55	45.50	72.00	215.00	43.55	12,52,851
2008	69.60	−91.9%	1,208.15	59.95	906.55	1,268.55	59.95	23,00,602
2007	863.40	–	1,376.55	29.80	46.90	1,445.35	29.40	22,40,204

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	37.57	−1.4%	39.90	42.00	32.77	63,999
Sep 2026	38.10	−4.8%	39.90	40.35	35.20	12,510
Aug 2026	40.00	+0.8%	39.71	41.94	36.70	28,678
Jul 2026	39.70	+4.4%	39.20	54.49	37.95	1,71,853
Jun 2026	38.02	−2.8%	39.00	43.00	37.63	37,918
May 2026	39.13	−4.6%	41.00	48.00	37.35	33,925
Apr 2026	41.00	+10.9%	44.35	46.50	36.65	1,36,326
Mar 2026	36.96	−6.3%	37.55	40.00	30.00	70,750
Feb 2026	39.45	+0.5%	39.26	45.18	38.83	30,125
Jan 2026	39.26	+1.3%	39.15	45.00	37.00	28,703
Dec 2025	38.75	−12.9%	43.40	46.93	38.16	44,573
Nov 2025	44.50	−19.8%	54.55	54.55	44.28	33,841
Oct 2025	55.52	+24.4%	44.50	64.82	43.00	4,89,585
Sep 2025	44.62	+19.0%	38.00	46.00	36.57	1,90,456
Aug 2025	37.51	−7.9%	40.74	40.80	37.00	33,374
Jul 2025	40.74	+2.4%	40.00	42.00	34.00	50,074
Jun 2025	39.80	−2.0%	40.11	44.89	36.80	52,261
May 2025	40.60	−1.0%	41.11	45.84	38.51	70,842
Apr 2025	41.00	+8.0%	38.02	47.95	32.76	1,13,772
Mar 2025	37.95	−4.7%	39.86	45.71	37.29	34,399
Feb 2025	39.84	−9.4%	48.24	48.24	36.53	65,948
Jan 2025	43.97	+6.6%	40.25	46.50	38.05	50,221
Dec 2024	41.24	−2.8%	43.50	45.99	40.15	1,36,767
Nov 2024	42.44	−0.9%	44.00	46.85	41.00	1,09,208
Oct 2024	42.83	+8.3%	38.30	50.97	36.52	1,82,368
Sep 2024	39.55	−3.5%	41.82	42.40	36.23	1,62,798
Aug 2024	41.00	−22.7%	53.99	57.00	38.50	1,55,493
Jul 2024	53.06	+47.4%	36.48	53.06	33.51	4,69,458
Jun 2024	36.00	+2.9%	35.00	37.95	33.81	1,54,017
May 2024	35.00	−7.9%	38.75	39.75	34.11	1,28,672
Apr 2024	37.99	−4.7%	39.86	41.50	37.00	1,62,281
Mar 2024	39.85	−17.4%	50.66	52.00	37.05	42,296
Feb 2024	48.25	−11.1%	54.30	56.49	47.51	29,674
Jan 2024	54.25	−5.4%	60.22	69.05	51.09	37,200
Dec 2023	57.36	+9.2%	51.60	57.36	42.98	30,660
Nov 2023	52.54	−8.0%	55.96	72.10	52.54	13,226
Oct 2023	57.10	−22.8%	72.52	72.52	56.80	10,600
Sep 2023	73.99	−12.5%	82.91	82.91	61.11	51,313
Aug 2023	84.60	−26.0%	120.05	126.05	84.60	18,613
Jul 2023	114.36	+144.2%	48.05	114.36	46.10	99,346
Jun 2023	46.84	+1.4%	46.69	53.70	43.50	32,384
May 2023	46.19	−0.6%	44.15	49.50	41.20	33,574
Apr 2023	46.45	+9.7%	46.99	50.00	42.51	24,033
Mar 2023	42.35	−5.8%	48.60	50.95	40.06	27,956
Feb 2023	44.95	−6.4%	50.50	54.95	41.15	31,531
Jan 2023	48.00	+2.6%	49.70	51.45	42.05	11,029
Dec 2022	46.80	−5.8%	51.45	51.45	43.15	27,920
Nov 2022	49.70	+4.0%	46.20	52.80	44.75	18,267
Oct 2022	47.80	−12.9%	65.80	65.80	45.60	26,840
Sep 2022	54.90	+6.7%	52.50	61.00	43.50	31,606
Aug 2022	51.45	+12.7%	48.90	55.40	39.20	45,047
Jul 2022	45.65	+25.8%	34.50	47.95	34.50	47,544
Jun 2022	36.30	−11.8%	40.15	46.60	33.85	18,207
May 2022	41.15	−5.9%	44.00	49.00	37.05	25,988
Apr 2022	43.75	+2.9%	44.75	50.25	41.15	22,975
Mar 2022	42.50	−7.3%	48.00	52.00	42.10	49,737
Feb 2022	45.85	−3.0%	49.25	53.80	40.75	37,606
Jan 2022	47.25	+3.5%	46.80	54.75	39.25	91,995
Dec 2021	45.65	+9.7%	41.25	47.45	38.10	50,830
Nov 2021	41.60	−7.6%	45.00	48.95	38.75	20,649
Oct 2021	45.00	−3.4%	48.90	53.00	41.70	41,714
Sep 2021	46.60	−9.2%	52.50	53.95	43.05	20,425
Aug 2021	51.30	+6.8%	48.95	54.95	43.85	36,037
Jul 2021	48.05	−5.8%	52.30	55.90	45.70	65,822
Jun 2021	51.00	+36.5%	36.20	68.30	35.05	1,39,567
May 2021	37.35	+7.5%	32.70	39.50	32.30	26,951
Apr 2021	34.75	−1.8%	35.05	41.10	32.10	17,155
Mar 2021	35.40	−8.5%	38.50	41.35	34.20	19,776
Feb 2021	38.70	−7.0%	39.55	43.00	34.15	46,522
Jan 2021	41.60	+9.0%	39.95	55.40	36.30	32,104
Dec 2020	38.15	+33.2%	28.70	46.60	28.65	25,627
Nov 2020	28.65	−19.6%	34.25	36.95	28.65	12,648
Oct 2020	35.65	+15.0%	31.65	41.95	29.90	15,273
Sep 2020	31.00	−20.2%	38.35	38.80	29.40	30,493
Aug 2020	38.85	+48.9%	27.40	42.70	25.10	21,831
Jul 2020	26.10	−24.1%	33.00	35.95	25.55	32,666
Jun 2020	34.40	+30.3%	24.85	37.10	23.20	37,684
May 2020	26.40	+3.1%	25.60	29.55	21.10	14,160
Apr 2020	25.60	+21.9%	21.00	29.90	21.00	10,754
Mar 2020	21.00	−31.1%	30.50	30.50	20.80	8,621
Feb 2020	30.50	+8.5%	26.70	33.00	22.20	7,322
Jan 2020	28.10	+12.4%	24.95	32.30	23.00	9,532
Dec 2019	25.00	−12.0%	28.40	36.40	23.20	12,724
Nov 2019	28.40	−0.4%	28.50	30.20	24.15	10,107
Oct 2019	28.50	−23.3%	39.30	39.30	24.15	12,430
Sep 2019	37.15	+29.4%	31.00	43.00	26.55	30,976
Aug 2019	28.70	−8.3%	34.40	37.80	20.00	37,570
Jul 2019	31.30	−10.2%	36.25	36.85	25.70	29,824
Jun 2019	34.85	−3.2%	36.00	39.00	29.05	20,147
May 2019	36.00	+2.9%	41.85	42.00	33.05	8,369
Apr 2019	35.00	−12.5%	39.95	45.00	31.30	11,949
Mar 2019	40.00	−5.3%	42.00	45.60	36.00	20,029
Feb 2019	42.25	+0.1%	42.35	47.95	39.00	9,813
Jan 2019	42.20	−5.4%	41.20	50.50	39.25	11,713
Dec 2018	44.60	+3.7%	43.00	47.90	36.15	7,980
Nov 2018	43.00	−7.4%	42.20	52.85	41.20	6,493
Oct 2018	46.45	−7.8%	48.00	52.50	41.00	9,467
Sep 2018	50.40	−4.9%	53.00	56.40	48.85	12,021
Aug 2018	53.00	+10.0%	48.45	64.50	39.90	29,968
Jul 2018	48.20	−4.1%	49.00	55.95	41.00	10,968
Jun 2018	50.25	−5.2%	52.00	57.45	43.00	8,558
May 2018	53.00	−11.1%	62.50	65.95	47.30	12,131
Apr 2018	59.65	+0.4%	65.00	78.85	55.00	27,641
Mar 2018	59.40	−9.2%	70.00	73.90	55.00	27,431
Feb 2018	65.40	−10.3%	72.95	86.85	57.25	15,475
Jan 2018	72.95	−5.8%	77.50	99.80	67.00	63,943
Dec 2017	77.45	+14.1%	71.00	85.00	68.00	47,617
Nov 2017	67.90	−9.2%	74.00	78.50	64.15	59,035
Oct 2017	74.80	+1.1%	70.30	82.50	68.55	30,488
Sep 2017	74.00	+8.0%	69.20	94.30	67.50	58,604
Aug 2017	68.55	−14.4%	80.05	80.05	66.05	15,539
Jul 2017	80.05	+43.8%	55.65	121.90	52.55	1,03,599
Jun 2017	55.65	+2.8%	54.80	60.00	44.05	37,107
May 2017	54.15	−27.5%	74.00	76.80	53.35	23,777
Apr 2017	74.70	+2.3%	74.00	84.00	70.00	23,629
Mar 2017	73.05	−7.1%	82.00	85.00	70.10	12,927
Feb 2017	78.65	−5.5%	77.65	88.00	65.15	16,809
Jan 2017	83.25	−8.0%	92.00	99.00	70.00	15,586
Dec 2016	90.50	+30.7%	74.00	99.80	62.10	29,324
Nov 2016	69.25	−14.9%	79.80	81.00	59.45	17,678
Oct 2016	81.40	+9.9%	72.00	90.00	72.00	25,287
Sep 2016	74.05	−21.7%	98.15	98.15	70.40	99,463
Aug 2016	94.60	+30.1%	79.75	106.10	70.55	1,11,923
Jul 2016	72.70	+86.9%	42.90	72.70	36.00	42,789
Jun 2016	38.90	+1.0%	39.80	48.45	33.00	13,530
May 2016	38.50	+6.4%	34.60	43.90	32.15	23,845
Apr 2016	36.20	+0.6%	36.10	38.80	33.10	5,498
Mar 2016	36.00	−7.6%	38.20	42.00	33.60	11,942
Feb 2016	38.95	−16.2%	45.00	48.00	33.20	11,962
Jan 2016	46.50	+6.9%	42.15	49.75	40.10	23,979
Dec 2015	43.50	+13.6%	40.10	47.65	36.90	20,321
Nov 2015	38.30	+5.1%	38.90	41.40	33.10	6,281
Oct 2015	36.45	−12.6%	40.05	42.90	34.05	6,128
Sep 2015	41.70	+19.7%	34.85	43.80	32.15	17,390
Aug 2015	34.85	−17.4%	40.30	43.45	30.60	22,042
Jul 2015	42.20	−4.5%	42.35	46.50	36.70	19,355
Jun 2015	44.20	+2.6%	41.10	46.75	38.10	24,334
May 2015	43.10	−1.5%	42.05	48.90	37.50	23,169
Apr 2015	43.75	−8.2%	44.00	54.90	35.30	36,804
Mar 2015	47.65	+1.2%	46.25	50.95	36.80	38,413
Feb 2015	47.10	+3.6%	42.15	53.10	38.10	32,859
Jan 2015	45.45	+9.4%	44.75	55.40	37.75	31,843
Dec 2014	41.55	−7.9%	46.00	52.90	40.20	38,982
Nov 2014	45.10	−6.6%	47.55	53.00	44.05	20,263
Oct 2014	48.30	−3.4%	49.85	56.90	41.00	8,488
Sep 2014	50.00	−3.3%	50.80	63.40	42.50	36,898
Aug 2014	51.70	−12.5%	61.95	63.75	46.65	18,279
Jul 2014	59.10	+1.8%	58.80	66.80	57.00	33,131
Jun 2014	58.05	+5.4%	55.90	77.20	54.00	51,578
May 2014	55.10	+26.2%	43.10	57.30	39.35	41,879
Apr 2014	43.65	−7.1%	45.85	49.60	42.00	21,976
Mar 2014	47.00	+25.2%	38.95	48.00	36.25	44,621
Feb 2014	37.55	−14.8%	45.00	48.50	37.00	11,257
Jan 2014	44.05	+27.5%	35.20	49.70	35.20	6,448
Dec 2013	34.55	−17.6%	44.00	44.00	30.00	6,861
Nov 2013	41.95	−12.8%	45.70	48.00	35.85	3,736
Oct 2013	48.10	+49.4%	33.75	56.00	33.75	8,769
Sep 2013	32.20	−17.4%	37.10	41.50	32.20	3,316
Aug 2013	39.00	0.0%	39.00	40.95	36.00	1,831
Jul 2013	39.00	+5.7%	38.70	43.25	32.40	5,530
Jun 2013	36.90	+1.7%	37.00	42.90	30.20	2,355
May 2013	36.30	−9.3%	38.35	47.85	32.50	4,849
Apr 2013	40.00	−3.0%	37.50	48.00	33.00	14,083
Mar 2013	41.25	−21.6%	54.90	59.00	35.00	76,885
Feb 2013	52.60	−15.8%	62.00	70.85	44.00	86,407
Jan 2013	62.45	−8.3%	68.10	77.00	55.00	36,571
Dec 2012	68.10	+4.6%	66.00	83.80	65.00	56,370
Nov 2012	65.10	+0.8%	64.20	73.00	56.80	21,705
Oct 2012	64.60	−11.8%	72.30	80.85	63.00	24,145
Sep 2012	73.25	−6.9%	75.05	81.95	62.50	63,648
Aug 2012	78.70	−9.0%	91.75	98.00	75.00	41,130
Jul 2012	86.45	−11.8%	95.05	118.00	83.50	76,657
Jun 2012	98.05	+4.5%	96.30	122.60	85.30	40,614
May 2012	93.85	−29.2%	137.90	139.80	83.85	31,315
Apr 2012	132.65	−11.9%	157.00	197.90	125.70	71,954
Mar 2012	150.60	+88.3%	80.00	161.05	76.10	99,914
Feb 2012	80.00	+22.0%	66.05	91.75	62.25	51,569
Jan 2012	65.60	+12.6%	56.00	73.55	56.00	12,239
Dec 2011	58.25	−13.3%	64.00	70.45	53.30	12,721
Nov 2011	67.15	−16.1%	78.00	85.55	52.30	27,127
Oct 2011	80.00	−2.8%	80.00	93.00	70.35	12,601
Sep 2011	82.30	+26.4%	67.00	105.40	67.00	35,011
Aug 2011	65.10	−4.7%	65.00	71.80	60.00	13,676
Jul 2011	68.30	−7.8%	73.00	79.95	65.80	22,582
Jun 2011	74.10	−13.4%	82.40	84.95	71.60	12,065
May 2011	85.55	−11.8%	95.05	100.00	79.00	16,460
Apr 2011	97.00	+13.4%	86.00	120.00	82.90	71,467
Mar 2011	85.55	+9.5%	78.50	88.70	70.00	50,710
Feb 2011	78.15	−15.7%	91.30	96.50	75.05	45,993
Jan 2011	92.70	−15.6%	113.95	153.90	91.00	2,41,441
Dec 2010	109.80	+2.8%	110.00	128.90	91.30	62,450
Nov 2010	106.80	−21.7%	141.85	146.85	87.00	86,150
Oct 2010	136.40	−10.5%	151.15	165.45	136.00	80,776
Sep 2010	152.45	+1.5%	156.00	170.00	150.00	92,678
Aug 2010	150.20	−5.7%	161.00	185.40	146.10	2,33,326
Jul 2010	159.30	+9.3%	147.00	183.00	142.00	1,59,563
Jun 2010	145.70	+3.3%	145.00	158.95	135.15	62,208
May 2010	141.05	−12.9%	165.90	166.00	134.00	41,204
Apr 2010	162.00	+19.6%	135.10	213.00	133.70	4,30,022
Mar 2010	135.40	−0.5%	135.25	159.00	130.30	82,954
Feb 2010	136.05	−8.3%	154.00	158.55	126.20	50,759
Jan 2010	148.30	−13.5%	173.00	183.00	141.00	1,07,788
Dec 2009	171.40	+17.6%	152.00	184.10	142.00	1,31,039
Nov 2009	145.70	−7.3%	152.00	171.70	143.55	1,03,130
Oct 2009	157.20	−16.9%	198.70	215.00	154.25	2,59,053
Sep 2009	189.25	−0.6%	190.00	198.00	167.40	1,16,393
Aug 2009	190.45	+16.2%	149.50	201.80	135.50	70,672
Jul 2009	163.90	0.0%	167.50	182.90	130.00	56,388
Jun 2009	163.90	+14.9%	149.70	209.90	143.45	1,24,712
May 2009	142.60	+21.4%	121.00	142.60	87.25	48,842
Apr 2009	117.50	+112.7%	57.90	119.00	55.25	1,90,203
Mar 2009	55.25	−3.7%	57.05	59.00	43.55	46,198
Feb 2009	57.35	−14.7%	69.95	71.00	57.10	30,944
Jan 2009	67.25	−3.4%	72.00	87.90	63.10	75,277
Dec 2008	69.60	+4.2%	64.00	88.90	60.85	66,045
Nov 2008	66.80	+3.4%	65.00	100.50	64.00	56,743
Oct 2008	64.60	−34.4%	99.00	99.00	59.95	54,865
Sep 2008	98.45	−38.4%	162.85	186.90	98.35	93,839
Aug 2008	159.75	−17.0%	184.20	218.15	154.00	75,752
Jul 2008	192.50	−0.9%	184.60	219.60	150.45	1,20,056
Jun 2008	194.30	−7.1%	212.95	234.00	148.00	1,77,407
May 2008	209.15	−32.1%	317.00	338.65	205.25	3,33,235
Apr 2008	308.25	+11.1%	291.30	332.05	242.00	5,28,288
Mar 2008	277.45	−43.8%	493.00	493.00	243.10	2,10,184
Feb 2008	493.50	−15.7%	556.45	676.30	408.00	1,71,625
Jan 2008	585.70	−32.2%	906.55	1,268.55	585.70	4,12,563
Dec 2007	863.40	−16.0%	1,078.65	1,445.35	781.20	4,84,934
Nov 2007	1,027.30	+134.4%	460.25	1,027.30	456.85	5,46,282
Oct 2007	438.35	+191.8%	157.70	438.35	157.70	1,81,897
Sep 2007	150.20	+163.7%	54.25	150.20	54.25	2,05,787
Aug 2007	56.95	+83.1%	31.05	78.50	29.40	5,33,133
Jul 2007	31.10	−11.1%	34.95	35.90	30.00	49,988
Jun 2007	35.00	−3.3%	37.80	37.80	31.00	24,342
May 2007	36.20	−0.7%	36.00	39.35	34.80	39,150
Apr 2007	36.45	−5.0%	37.25	40.50	35.00	27,093
Mar 2007	38.35	+2.4%	37.75	43.05	35.60	39,551
Feb 2007	37.45	−22.9%	49.90	49.90	36.10	59,367
Jan 2007	48.55	–	46.90	57.55	44.65	48,680

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	37.00	37.83	36.51	37.57	36.89	360
28 Oct 2026	36.00	36.00	34.01	35.31	35.72	4,290
27 Oct 2026	36.89	36.89	35.60	35.60	35.74	1,200
26 Oct 2026	35.05	35.05	35.05	35.05	35.05	6
23 Oct 2026	37.30	37.30	33.76	35.00	35.00	1,311
22 Oct 2026	38.34	38.34	36.25	37.64	36.58	148
21 Oct 2026	37.50	38.34	34.57	38.34	35.79	1,813
19 Oct 2026	37.00	38.00	36.70	37.55	37.69	1,084
16 Oct 2026	36.47	36.70	35.24	36.70	36.27	681
15 Oct 2026	35.50	36.80	34.25	34.56	35.39	640
14 Oct 2026	36.70	36.80	36.70	36.77	–	50
13 Oct 2026	35.25	36.00	35.25	35.50	35.55	1,069
12 Oct 2026	36.10	36.10	33.66	35.20	35.58	4,526
9 Oct 2026	36.97	37.46	35.32	35.77	36.00	8,932
8 Oct 2026	39.98	39.98	35.48	35.63	36.38	13,386
7 Oct 2026	39.77	42.00	39.00	39.98	39.91	4,120
6 Oct 2026	35.85	40.00	35.85	39.97	38.08	12,335
5 Oct 2026	39.00	39.00	32.77	34.92	35.91	3,830
1 Oct 2026	39.90	39.90	36.15	37.35	36.67	4,218
30 Sep 2026	38.04	40.35	37.81	38.10	38.15	667
29 Sep 2026	39.48	39.48	38.04	38.04	38.29	235
28 Sep 2026	37.62	37.62	37.62	37.62	37.62	2

Prices in ₹ per share as traded, not adjusted.