Singapore Markets closed

Indiabulls Housing Finance Limited (IBULHSGFIN.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
102.15-2.15 (-2.06%)
At close: 03:29PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
28 Jun 2022102.90104.00100.25102.15102.15870,082
27 Jun 2022103.00104.80101.70104.30104.30906,965
24 Jun 2022100.85103.3599.80100.95100.95597,631
23 Jun 2022100.10101.0597.7599.3599.35501,397
22 Jun 2022100.00100.9097.6098.8598.85618,855
21 Jun 202295.75103.0094.20102.00102.00898,561
20 Jun 202297.5098.2092.3093.8593.851,086,659
17 Jun 202298.0098.3094.0596.3096.30910,293
16 Jun 2022103.35104.6096.0597.2097.201,612,460
15 Jun 2022102.50104.3598.80101.35101.351,828,555
14 Jun 2022102.00106.7091.70101.75101.753,396,908
13 Jun 2022108.55109.10102.90105.05105.051,049,277
10 Jun 2022116.80116.80111.55112.15112.15858,499
09 Jun 2022118.00119.30115.45117.00117.00508,466
08 Jun 2022119.20120.70116.25119.80119.801,594,867
07 Jun 2022114.85120.60114.60117.60117.60691,325
06 Jun 2022122.20122.85112.65116.05116.051,747,999
03 Jun 2022119.00129.05118.70122.60122.602,452,566
02 Jun 2022116.50118.00114.70117.35117.35567,522
01 Jun 2022117.75118.80115.35115.65115.65645,887
31 May 2022120.50122.25117.00117.75117.75564,744
30 May 2022118.40121.85117.75120.45120.45529,125
27 May 2022119.20119.25115.15117.20117.20811,542
26 May 2022111.20117.95106.35116.75116.751,582,715
25 May 2022114.20115.05109.20110.40110.40361,939
24 May 2022118.45118.80112.65113.95113.95696,991
23 May 2022119.80120.15116.25117.00117.00579,967
20 May 2022118.50123.00117.30120.30120.30465,545
19 May 2022118.30118.45114.90116.25116.25424,619
18 May 2022120.90123.90120.50122.05122.05470,491
17 May 2022120.95120.95117.25120.00120.00579,071
16 May 2022119.50120.85114.70118.80118.801,212,100
13 May 2022121.65125.30116.55117.85117.851,762,846
12 May 2022109.70122.40106.15119.35119.354,457,701
11 May 2022142.00142.00106.15111.30111.306,330,852
10 May 2022144.00147.00139.15139.95139.95461,424
09 May 2022145.00147.20140.45143.00143.00860,164
06 May 2022145.20147.80142.30146.70146.70905,925
05 May 2022149.00152.95148.20149.85149.85761,369
04 May 2022153.00157.60145.90146.70146.701,203,168
02 May 2022152.90153.60149.30151.40151.40443,424
29 Apr 2022159.00160.80153.00153.55153.55369,367
28 Apr 2022158.40158.40153.00156.65156.65373,980
27 Apr 2022161.60161.60154.10156.20156.20455,288
26 Apr 2022154.80163.00154.30162.00162.00590,518
25 Apr 2022157.50157.55151.75152.85152.85339,834
22 Apr 2022160.00164.05158.05159.05159.05495,456
21 Apr 2022159.00163.85159.00162.20162.20629,036
20 Apr 2022158.10160.35155.50158.40158.40424,480
19 Apr 2022162.10164.30154.05157.15157.15649,210
18 Apr 2022164.90164.90159.30161.90161.90661,410
13 Apr 2022169.60169.85165.80166.40166.40509,171
12 Apr 2022172.10173.20165.45167.15167.15771,157
11 Apr 2022170.00174.80170.00172.95172.95559,682
08 Apr 2022178.40178.40172.00172.45172.45810,921
07 Apr 2022178.50183.20175.25176.30176.301,364,234
06 Apr 2022177.00183.05175.60178.50178.50924,001
05 Apr 2022175.00180.90173.45178.30178.301,076,863
04 Apr 2022167.50174.85166.40173.20173.201,944,252
01 Apr 2022158.00168.00157.35167.15167.152,079,947
31 Mar 2022161.00161.35157.15157.80157.80794,216
30 Mar 2022161.85163.20158.95160.15160.151,128,806
29 Mar 2022154.50164.40154.00160.20160.203,128,784
28 Mar 2022155.90156.45152.55153.50153.501,114,713
25 Mar 2022157.80159.75155.30155.85155.85621,068
24 Mar 2022154.80158.80153.50157.40157.40993,590
23 Mar 2022157.50159.20155.05155.80155.80993,766
22 Mar 2022157.15157.55152.60154.45154.45797,977
21 Mar 2022163.00163.00156.50157.15157.15911,311
17 Mar 2022159.60172.00158.55161.10161.101,544,472
16 Mar 2022158.80160.50155.20156.90156.901,274,007
15 Mar 2022154.00169.50152.35157.35157.353,173,607
14 Mar 2022152.00152.00146.85150.30150.30929,294
11 Mar 2022149.00153.40147.00150.85150.851,761,264
10 Mar 2022155.70156.25147.15149.50149.501,357,145
09 Mar 2022137.25152.45136.50149.75149.752,063,765
08 Mar 2022135.50139.60130.20135.15135.152,207,081
07 Mar 2022142.05142.40133.35135.60135.603,112,824
04 Mar 2022155.30156.00144.30145.35145.351,375,938
03 Mar 2022154.60156.20150.85152.10152.101,367,488
02 Mar 2022148.95156.40147.10151.60151.601,847,423
28 Feb 2022143.90151.20143.85149.90149.901,413,205
25 Feb 2022155.00157.20143.40148.45148.452,883,957
24 Feb 2022151.00156.10135.50147.70147.704,974,959
23 Feb 2022171.20172.50161.10162.80162.801,497,947
22 Feb 2022156.00174.00154.05167.80167.803,857,334
21 Feb 2022182.00191.50160.00166.75166.752,638,232
18 Feb 2022187.00189.15183.90184.60184.60494,350
17 Feb 2022192.40194.00188.80189.65189.65634,589
16 Feb 2022192.50194.30189.70191.30191.30454,298
15 Feb 2022187.00189.80181.75189.15189.151,170,159
14 Feb 2022191.00194.15182.40183.10183.101,522,181
11 Feb 2022202.95206.70197.00197.95197.95508,488
10 Feb 2022206.00208.50201.80205.30205.301,248,292
09 Feb 2022198.30207.95194.10206.70206.701,436,307
08 Feb 2022210.50211.30195.60197.45197.451,568,467
07 Feb 2022214.35216.35208.25209.10209.101,297,590
04 Feb 2022220.50221.60213.65214.35214.35763,991
03 Feb 2022220.60222.70218.60219.65219.65504,087
02 Feb 2022215.00220.90215.00219.50219.501,039,663
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...