Singapore markets open in 4 hours 11 minutes

Indiabulls Housing Finance Limited (IBULHSGFIN.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
156.95-6.95 (-4.24%)
At close: 03:59PM IST
Time period:
31 May 2023 - 31 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 2024162.85163.75155.75156.95156.95311,613
29 May 2024161.15165.60161.15163.90163.90299,437
28 May 2024169.50169.50164.05164.90164.90175,753
27 May 2024171.15171.90167.75168.60168.60417,447
24 May 2024167.85168.30164.75165.15165.15257,044
23 May 2024167.05169.40166.55166.90166.90458,272
22 May 2024163.60169.30162.20166.60166.60370,629
21 May 2024162.05165.10161.15163.00163.00407,087
17 May 2024162.70164.80161.85162.30162.30303,683
16 May 2024161.95164.40161.70162.70162.70359,140
15 May 2024159.85163.45158.40160.55160.55346,842
14 May 2024154.55159.45153.65158.80158.80406,904
13 May 2024155.85155.85150.50153.65153.65516,055
10 May 2024153.75156.30150.75155.05155.05665,007
09 May 2024162.65162.65151.40152.55152.55289,733
08 May 2024161.70164.60159.95160.80160.80358,421
07 May 2024166.55166.55158.70162.05162.05508,920
06 May 2024169.95170.00163.70165.75165.75239,225
03 May 2024171.50173.40166.30168.00168.00688,164
02 May 2024171.25172.65169.90170.95170.95411,158
30 Apr 2024170.95174.05169.60170.20170.20164,970
29 Apr 2024171.40172.10169.50170.50170.50378,996
26 Apr 2024171.50172.90170.40170.75170.75197,375
25 Apr 2024172.05173.15170.10170.40170.40394,963
24 Apr 2024174.45175.45171.70171.95171.95343,650
23 Apr 2024172.25176.00171.20173.95173.95493,830
22 Apr 2024167.25173.80167.20171.50171.50681,440
19 Apr 2024164.30166.70162.70164.90164.90493,391
18 Apr 2024170.15172.00166.50167.15167.15297,154
16 Apr 2024167.20172.95166.30167.80167.80618,826
15 Apr 2024166.25171.50166.25167.35167.35691,664
12 Apr 2024176.05179.15173.60174.35174.35272,311
10 Apr 2024177.25179.20174.90177.30177.30317,008
09 Apr 2024180.45180.80175.85176.35176.35460,985
08 Apr 2024183.55183.55179.30180.10180.10369,247
05 Apr 2024184.60184.60179.95182.05182.05354,321
04 Apr 2024180.20186.25180.20184.00184.00594,863
03 Apr 2024180.25183.25179.35180.10180.10633,087
02 Apr 2024180.15181.65177.00180.60180.60392,519
01 Apr 2024170.15180.50169.00179.60179.60855,244
28 Mar 2024164.65174.10164.65168.30168.30935,945
27 Mar 2024164.25166.95162.05162.70162.70887,866
26 Mar 2024165.55167.30162.60163.40163.401,269,255
22 Mar 2024166.95169.15165.00165.55165.55661,396
21 Mar 2024164.30168.45164.30166.65166.65830,988
20 Mar 2024164.90167.75162.10162.55162.55550,879
19 Mar 2024167.70169.40162.15162.90162.90607,955
18 Mar 2024170.65174.15167.00167.25167.25394,115
15 Mar 2024169.30172.30165.30169.65169.65588,632
14 Mar 2024160.00171.75158.55169.10169.101,334,557
13 Mar 2024175.25176.20158.10160.00160.001,790,289
12 Mar 2024175.90178.40171.80174.20174.201,017,268
11 Mar 2024183.50183.50172.80174.25174.25970,954
07 Mar 2024181.25186.40181.10182.45182.45695,026
06 Mar 2024187.65188.55176.00180.05180.051,188,569
05 Mar 2024188.10190.90186.00187.20187.20723,182
04 Mar 2024194.00194.00186.30187.35187.35695,393
01 Mar 2024191.00194.20189.00189.60189.60381,348
29 Feb 2024180.50192.00177.70188.75188.752,921,195
28 Feb 2024193.95198.60183.25186.65186.651,946,433
27 Feb 2024201.70202.40192.70194.00194.00754,887
26 Feb 2024207.90208.50199.80201.00201.001,360,424
23 Feb 2024188.90208.90187.10206.95206.953,696,461
22 Feb 2024186.50189.40183.30188.75188.75415,045
21 Feb 2024192.80192.80183.75184.70184.70669,383
20 Feb 2024188.90194.85188.60191.70191.70935,156
19 Feb 2024189.25192.10187.45187.90187.90564,422
16 Feb 2024194.55194.55185.65189.20189.20695,129
15 Feb 2024189.65193.65187.00192.80192.801,279,796
14 Feb 2024179.30191.00177.20189.60189.601,319,531
13 Feb 2024175.80182.10172.75180.35180.351,311,007
12 Feb 2024185.75187.00171.80173.20173.20866,791
09 Feb 2024191.25193.80181.60184.80184.80948,997
08 Feb 2024187.85190.50184.85188.80188.801,083,305
07 Feb 2024187.60194.50184.25185.65185.651,534,738
06 Feb 2024183.80188.70182.60186.10186.10560,533
05 Feb 2024191.80192.75180.40182.75182.75736,308
02 Feb 2024194.55195.60184.65189.45189.451,631,132
01 Feb 2024198.85200.90192.75194.05194.051,055,161
31 Jan 2024218.50224.80217.20221.95221.952,734,674
30 Jan 2024200.50219.30198.15214.30214.301,945,118
29 Jan 2024199.75206.50192.60199.25199.251,862,106
25 Jan 2024189.05199.75189.05198.80198.802,287,317
24 Jan 2024187.40191.50185.45188.50188.501,372,590
23 Jan 2024204.15205.65183.65186.15186.152,300,593
19 Jan 2024206.35208.90201.35202.00202.001,071,732
18 Jan 2024------
17 Jan 2024210.90214.95205.45206.40206.401,177,405
16 Jan 2024221.30221.30211.55213.20213.20826,209
15 Jan 2024226.65227.60216.10221.35221.351,291,928
12 Jan 2024225.40227.70220.35221.65221.65686,030
11 Jan 2024216.20227.90216.20224.50224.502,314,375
10 Jan 2024212.00219.00209.75216.05216.05889,941
09 Jan 2024218.40219.70210.00211.20211.20853,855
08 Jan 2024216.25219.75213.50217.85217.851,053,990
05 Jan 2024215.45221.65213.80215.60215.601,009,763
04 Jan 2024213.75216.85212.95213.90213.90989,979
03 Jan 2024211.55217.70210.40212.55212.552,913,952
02 Jan 2024216.65216.85209.60211.90211.90471,999
01 Jan 2024217.70221.75215.00215.90215.901,080,021
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...