Singapore markets open in 4 hours 34 minutes

Indiabulls Housing Finance Limited (IBULHSGFIN.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
118.35+0.15 (+0.13%)
At close: 03:57PM IST
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 2022116.55122.30111.85118.35118.351,856,964
23 Sept 2022125.60126.15117.50118.20118.201,202,223
22 Sept 2022124.00126.35121.85125.30125.301,282,866
21 Sept 2022128.75133.75123.60124.10124.101,034,969
20 Sept 2022126.95129.95126.60129.10129.10736,969
19 Sept 2022128.05129.85124.10125.05125.051,814,901
16 Sept 2022136.70136.70125.75127.75127.751,351,439
15 Sept 2022139.25142.20135.70136.70136.70995,893
14 Sept 2022131.00139.70131.00138.10138.101,415,834
13 Sept 2022135.25136.40133.60135.80135.80530,859
12 Sept 2022140.00140.60133.70134.50134.501,385,721
09 Sept 2022137.35143.60136.00139.45139.451,232,422
08 Sept 2022137.50138.90135.20135.70135.70361,329
07 Sept 2022136.00138.85134.45135.85135.85722,087
06 Sept 2022135.00136.70132.50136.05136.05578,361
05 Sept 2022133.60137.00133.60134.85134.85770,081
02 Sept 2022135.20136.40132.60133.30133.30491,527
01 Sept 2022135.50138.70133.45134.20134.20514,222
30 Aug 2022136.00138.80134.25136.60136.601,212,705
29 Aug 2022126.15135.30126.15134.65134.651,168,350
26 Aug 2022137.10139.80134.25136.85136.851,163,713
25 Aug 2022135.40141.60134.20136.75136.751,925,162
24 Aug 2022128.95135.00128.50134.20134.20858,578
23 Aug 2022126.00129.65124.80128.85128.85840,490
22 Aug 2022129.75129.75126.55127.20127.20614,527
19 Aug 2022133.10134.40128.80129.75129.751,388,397
18 Aug 2022132.10135.45131.40133.10133.101,149,731
17 Aug 2022128.70133.50128.35131.30131.301,344,010
16 Aug 2022125.80129.35122.15128.70128.70927,207
12 Aug 2022125.00125.60123.20124.70124.70673,439
11 Aug 2022122.10125.75121.85124.20124.201,186,916
10 Aug 2022124.50129.15121.30123.00123.001,322,203
08 Aug 2022124.00125.70122.55124.80124.80566,334
05 Aug 2022121.20126.30120.85123.65123.651,982,602
04 Aug 2022120.00122.70117.75121.15121.151,052,629
03 Aug 2022120.00121.20117.10120.00120.001,043,184
02 Aug 2022116.95122.85115.15120.45120.451,643,779
01 Aug 2022111.50119.55109.50117.35117.352,719,829
29 Jul 2022115.60116.40108.70110.05110.052,334,261
28 Jul 2022102.95117.10102.20114.75114.754,062,012
27 Jul 2022100.00103.4599.25102.75102.751,220,864
26 Jul 2022101.80101.8099.15100.15100.15546,120
25 Jul 2022100.45101.5098.25101.05101.05979,610
22 Jul 2022102.00103.2099.40100.45100.451,603,389
21 Jul 2022100.25102.2599.20101.45101.451,873,610
20 Jul 202299.00102.8098.05100.25100.251,573,342
19 Jul 202295.5099.2094.7598.3098.301,274,061
18 Jul 202293.0096.9093.0095.8595.851,332,635
15 Jul 202293.6093.9590.1592.0592.05639,999
14 Jul 202296.6096.6092.5092.9092.90477,872
13 Jul 202295.8596.8594.2595.7095.70622,408
12 Jul 202297.1097.1094.0094.8094.80693,613
11 Jul 202294.2598.0593.4597.6097.60674,801
08 Jul 202298.0098.5093.5594.1594.15649,702
07 Jul 202294.5097.4594.1596.4596.45948,578
06 Jul 202292.0093.9089.0093.2593.252,102,457
05 Jul 202295.8597.2590.4091.9591.95935,956
04 Jul 202295.9099.4093.8094.5094.50585,187
01 Jul 202294.5096.4593.0595.9095.901,076,896
30 Jun 202297.7598.8093.5594.9094.90999,002
29 Jun 2022101.00101.6096.8097.7097.701,181,644
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...