UK markets open in 6 hours 27 minutes

Indiabulls Housing Finance Limited (IBULHSGFIN.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
167.15-0.75 (-0.45%)
At close: 03:30PM IST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 2024169.30172.10166.15167.15167.155,017,560
16 Apr 2024167.00173.00166.40167.90167.907,173,578
15 Apr 2024170.95171.70166.05167.30167.307,043,828
12 Apr 2024176.50179.25173.50174.35174.356,970,760
10 Apr 2024176.80179.30174.65177.35177.354,405,963
09 Apr 2024180.60180.85175.90176.35176.355,496,358
08 Apr 2024183.20183.65179.05180.10180.105,520,006
05 Apr 2024184.40184.40179.85182.05182.056,396,924
04 Apr 2024181.50186.30180.50184.15184.1512,018,796
03 Apr 2024179.95183.30179.30180.15180.155,978,233
02 Apr 2024179.35181.80176.95180.55180.557,426,663
01 Apr 2024169.95180.65169.95179.80179.8012,401,649
28 Mar 2024164.80173.95164.80168.30168.3019,603,841
27 Mar 2024164.50167.00162.10162.80162.8016,221,988
26 Mar 2024165.50167.35162.40163.50163.508,916,714
22 Mar 2024166.50169.30164.80165.50165.507,883,274
21 Mar 2024164.60168.60164.60166.60166.607,766,545
20 Mar 2024164.65167.80162.00162.50162.509,488,480
19 Mar 2024167.90169.45162.50163.05163.056,711,212
18 Mar 2024171.00174.30167.00167.45167.458,460,230
15 Mar 2024169.00172.40165.10169.70169.7011,215,285
14 Mar 2024160.35171.60158.50169.25169.2511,727,055
13 Mar 2024175.00176.30157.95160.00160.0015,463,740
12 Mar 2024176.15178.35171.60174.10174.1010,470,223
11 Mar 2024183.25183.25172.10174.15174.1510,171,019
07 Mar 2024181.35186.40181.10182.30182.307,012,708
06 Mar 2024187.20188.50175.90180.00180.0013,924,924
05 Mar 2024187.90190.90186.15187.20187.206,220,051
04 Mar 2024193.85193.90186.70187.35187.358,876,040
01 Mar 2024192.00194.30188.90189.65189.656,786,936
29 Feb 2024180.00192.15177.55189.15189.1523,812,398
28 Feb 2024193.00198.70186.00187.25187.2516,642,646
27 Feb 2024202.35202.35192.50193.75193.7515,496,919
26 Feb 2024207.50208.40199.70201.05201.0523,772,901
23 Feb 2024188.70208.90187.00207.00207.0051,960,119
22 Feb 2024186.15189.50183.20188.75188.757,533,092
21 Feb 2024192.50192.70183.55184.75184.7510,389,162
20 Feb 2024189.05194.80188.40191.80191.8010,372,099
19 Feb 2024189.20192.25187.50187.90187.907,577,080
16 Feb 2024193.50194.55185.55189.20189.2016,582,760
15 Feb 2024190.00193.70187.10193.05193.0512,133,696
14 Feb 2024179.05191.10177.35189.60189.6014,114,145
13 Feb 2024175.00181.70172.65180.05180.0511,631,099
12 Feb 2024186.10186.30171.55173.05173.0511,774,553
09 Feb 2024191.00193.85181.60184.90184.9019,665,067
08 Feb 2024187.60190.45184.80189.20189.2019,634,266
07 Feb 2024187.10195.00184.20185.70185.7026,113,528
06 Feb 2024184.00188.60182.50186.20186.209,313,039
05 Feb 2024191.80192.85180.00182.85182.8512,296,887
02 Feb 2024194.75195.70184.50189.55189.5520,044,407
01 Feb 2024196.00200.80192.65193.90193.9020,873,462
31 Jan 2024194.32200.56193.52198.33198.3343,350,923
30 Jan 2024178.54195.66176.58191.65191.6552,968,462
29 Jan 2024177.83184.07171.81177.65177.6531,103,883
25 Jan 2024168.78178.01168.52176.98176.9829,693,820
24 Jan 2024166.60170.74165.35168.07168.0712,528,133
23 Jan 2024182.69183.09162.99165.89165.8921,722,839
19 Jan 2024183.80186.26179.35180.15180.1511,163,301
18 Jan 2024185.19187.19176.49181.75181.7516,612,908
17 Jan 2024187.15191.56183.00183.98183.9814,923,789
16 Jan 2024197.00197.00188.48190.04190.0415,125,323
15 Jan 2024202.34202.79192.54197.53197.5316,141,000
12 Jan 2024201.23203.01196.73197.75197.7514,238,970
11 Jan 2024192.99203.19192.99200.29200.2935,872,772
10 Jan 2024189.24195.04186.52192.58192.5816,462,111
09 Jan 2024195.21195.88187.24188.35188.3510,366,200
08 Jan 2024192.54196.02190.40194.19194.1913,306,167
05 Jan 2024191.83197.44190.40192.14192.1415,824,543
04 Jan 2024190.31193.34189.78190.76190.7611,326,484
03 Jan 2024188.13194.23187.19189.29189.2912,312,928
02 Jan 2024192.90193.34186.75188.75188.7510,387,903
01 Jan 2024193.70197.80191.65192.54192.5413,110,939
29 Dec 2023876.68876.68876.68193.21193.2117,601,047
28 Dec 2023193.25198.11185.72196.15196.1554,863,042
27 Dec 2023192.99195.97189.95191.83191.8331,395,157
26 Dec 2023188.08192.27185.72190.27190.2721,093,974
22 Dec 2023189.37191.74183.63187.37187.3718,789,666
21 Dec 2023178.28188.97178.23187.41187.4129,327,148
20 Dec 2023199.49201.10177.56180.91180.9164,560,408
19 Dec 2023207.43209.30200.65203.68203.6827,292,794
18 Dec 2023198.78209.16197.53206.85206.8551,783,636
15 Dec 2023192.09199.05190.98197.26197.2638,937,974
14 Dec 2023186.75191.65185.10190.22190.2227,809,063
13 Dec 2023179.79185.41179.75184.52184.5220,282,098
12 Dec 2023178.95183.00177.83178.72178.7214,164,342
11 Dec 2023179.88182.42176.98177.92177.928,865,780
08 Dec 2023184.56185.63174.98179.17179.1715,651,412
07 Dec 2023178.41185.32176.18183.31183.3117,334,134
06 Dec 2023176.14181.84175.69178.37178.3716,833,307
05 Dec 2023178.28179.12172.93175.60175.6018,421,399
04 Dec 2023185.63187.19179.30180.02180.0223,505,369
01 Dec 2023184.70191.38179.70181.31181.3152,680,175
30 Nov 2023171.59186.12167.80181.98181.9858,280,908
29 Nov 2023167.94173.24167.18171.99171.9916,569,176
28 Nov 2023164.01168.29163.57167.45167.457,890,500
24 Nov 2023165.62166.20162.23163.35163.354,562,731
23 Nov 2023163.35166.60162.86165.49165.497,990,787
22 Nov 2023166.69168.38161.83163.35163.358,790,820
21 Nov 2023169.36169.76165.80166.47166.476,439,645
20 Nov 2023171.95172.13165.44168.87168.8711,439,091
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...