Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
64,019.34 -620.43 (-0.96%) CMC Crypto 200
1,331.62 -64.92 (-4.65%)
Indiabulls Housing Finance Limited (IBULHSGFIN.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:40PM IST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 171.50 | 172.90 | 170.40 | 170.75 | 170.75 | 197,375 |
| 25 Apr 2024 | 172.05 | 173.15 | 170.10 | 170.40 | 170.40 | 394,963 |
| 24 Apr 2024 | 174.45 | 175.45 | 171.70 | 171.95 | 171.95 | 343,650 |
| 23 Apr 2024 | 172.25 | 176.00 | 171.20 | 173.95 | 173.95 | 493,830 |
| 22 Apr 2024 | 167.25 | 173.80 | 167.20 | 171.50 | 171.50 | 681,440 |
| 19 Apr 2024 | 164.30 | 166.70 | 162.70 | 164.90 | 164.90 | 493,391 |
| 18 Apr 2024 | 170.15 | 172.00 | 166.50 | 167.15 | 167.15 | 297,154 |
| 16 Apr 2024 | 167.20 | 172.95 | 166.30 | 167.80 | 167.80 | 618,826 |
| 15 Apr 2024 | 166.25 | 171.50 | 166.25 | 167.35 | 167.35 | 691,664 |
| 12 Apr 2024 | 176.05 | 179.15 | 173.60 | 174.35 | 174.35 | 272,311 |
| 10 Apr 2024 | 177.25 | 179.20 | 174.90 | 177.30 | 177.30 | 317,008 |
| 09 Apr 2024 | 180.45 | 180.80 | 175.85 | 176.35 | 176.35 | 460,985 |
| 08 Apr 2024 | 183.55 | 183.55 | 179.30 | 180.10 | 180.10 | 369,247 |
| 05 Apr 2024 | 184.60 | 184.60 | 179.95 | 182.05 | 182.05 | 354,321 |
| 04 Apr 2024 | 180.20 | 186.25 | 180.20 | 184.00 | 184.00 | 594,863 |
| 03 Apr 2024 | 180.25 | 183.25 | 179.35 | 180.10 | 180.10 | 633,087 |
| 02 Apr 2024 | 180.15 | 181.65 | 177.00 | 180.60 | 180.60 | 392,519 |
| 01 Apr 2024 | 170.15 | 180.50 | 169.00 | 179.60 | 179.60 | 855,244 |
| 28 Mar 2024 | 164.65 | 174.10 | 164.65 | 168.30 | 168.30 | 935,945 |
| 27 Mar 2024 | 164.25 | 166.95 | 162.05 | 162.70 | 162.70 | 887,866 |
| 26 Mar 2024 | 165.55 | 167.30 | 162.60 | 163.40 | 163.40 | 1,269,255 |
| 22 Mar 2024 | 166.95 | 169.15 | 165.00 | 165.55 | 165.55 | 661,396 |
| 21 Mar 2024 | 164.30 | 168.45 | 164.30 | 166.65 | 166.65 | 830,988 |
| 20 Mar 2024 | 164.90 | 167.75 | 162.10 | 162.55 | 162.55 | 550,879 |
| 19 Mar 2024 | 167.70 | 169.40 | 162.15 | 162.90 | 162.90 | 607,955 |
| 18 Mar 2024 | 170.65 | 174.15 | 167.00 | 167.25 | 167.25 | 394,115 |
| 15 Mar 2024 | 169.30 | 172.30 | 165.30 | 169.65 | 169.65 | 588,632 |
| 14 Mar 2024 | 160.00 | 171.75 | 158.55 | 169.10 | 169.10 | 1,334,557 |
| 13 Mar 2024 | 175.25 | 176.20 | 158.10 | 160.00 | 160.00 | 1,790,289 |
| 12 Mar 2024 | 175.90 | 178.40 | 171.80 | 174.20 | 174.20 | 1,017,268 |
| 11 Mar 2024 | 183.50 | 183.50 | 172.80 | 174.25 | 174.25 | 970,954 |
| 07 Mar 2024 | 181.25 | 186.40 | 181.10 | 182.45 | 182.45 | 695,026 |
| 06 Mar 2024 | 187.65 | 188.55 | 176.00 | 180.05 | 180.05 | 1,188,569 |
| 05 Mar 2024 | 188.10 | 190.90 | 186.00 | 187.20 | 187.20 | 723,182 |
| 04 Mar 2024 | 194.00 | 194.00 | 186.30 | 187.35 | 187.35 | 695,393 |
| 01 Mar 2024 | 191.00 | 194.20 | 189.00 | 189.60 | 189.60 | 381,348 |
| 29 Feb 2024 | 180.50 | 192.00 | 177.70 | 188.75 | 188.75 | 2,921,195 |
| 28 Feb 2024 | 193.95 | 198.60 | 183.25 | 186.65 | 186.65 | 1,946,433 |
| 27 Feb 2024 | 201.70 | 202.40 | 192.70 | 194.00 | 194.00 | 754,887 |
| 26 Feb 2024 | 207.90 | 208.50 | 199.80 | 201.00 | 201.00 | 1,360,424 |
| 23 Feb 2024 | 188.90 | 208.90 | 187.10 | 206.95 | 206.95 | 3,696,461 |
| 22 Feb 2024 | 186.50 | 189.40 | 183.30 | 188.75 | 188.75 | 415,045 |
| 21 Feb 2024 | 192.80 | 192.80 | 183.75 | 184.70 | 184.70 | 669,383 |
| 20 Feb 2024 | 188.90 | 194.85 | 188.60 | 191.70 | 191.70 | 935,156 |
| 19 Feb 2024 | 189.25 | 192.10 | 187.45 | 187.90 | 187.90 | 564,422 |
| 16 Feb 2024 | 194.55 | 194.55 | 185.65 | 189.20 | 189.20 | 695,129 |
| 15 Feb 2024 | 189.65 | 193.65 | 187.00 | 192.80 | 192.80 | 1,279,796 |
| 14 Feb 2024 | 179.30 | 191.00 | 177.20 | 189.60 | 189.60 | 1,319,531 |
| 13 Feb 2024 | 175.80 | 182.10 | 172.75 | 180.35 | 180.35 | 1,311,007 |
| 12 Feb 2024 | 185.75 | 187.00 | 171.80 | 173.20 | 173.20 | 866,791 |
| 09 Feb 2024 | 191.25 | 193.80 | 181.60 | 184.80 | 184.80 | 948,997 |
| 08 Feb 2024 | 187.85 | 190.50 | 184.85 | 188.80 | 188.80 | 1,083,305 |
| 07 Feb 2024 | 187.60 | 194.50 | 184.25 | 185.65 | 185.65 | 1,534,738 |
| 06 Feb 2024 | 183.80 | 188.70 | 182.60 | 186.10 | 186.10 | 560,533 |
| 05 Feb 2024 | 191.80 | 192.75 | 180.40 | 182.75 | 182.75 | 736,308 |
| 02 Feb 2024 | 194.55 | 195.60 | 184.65 | 189.45 | 189.45 | 1,631,132 |
| 01 Feb 2024 | 198.85 | 200.90 | 192.75 | 194.05 | 194.05 | 1,055,161 |
| 31 Jan 2024 | 218.50 | 224.80 | 217.20 | 221.95 | 221.95 | 2,734,674 |
| 30 Jan 2024 | 200.50 | 219.30 | 198.15 | 214.30 | 214.30 | 1,945,118 |
| 29 Jan 2024 | 199.75 | 206.50 | 192.60 | 199.25 | 199.25 | 1,862,106 |
| 25 Jan 2024 | 189.05 | 199.75 | 189.05 | 198.80 | 198.80 | 2,287,317 |
| 24 Jan 2024 | 187.40 | 191.50 | 185.45 | 188.50 | 188.50 | 1,372,590 |
| 23 Jan 2024 | 204.15 | 205.65 | 183.65 | 186.15 | 186.15 | 2,300,593 |
| 19 Jan 2024 | 206.35 | 208.90 | 201.35 | 202.00 | 202.00 | 1,071,732 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 210.90 | 214.95 | 205.45 | 206.40 | 206.40 | 1,177,405 |
| 16 Jan 2024 | 221.30 | 221.30 | 211.55 | 213.20 | 213.20 | 826,209 |
| 15 Jan 2024 | 226.65 | 227.60 | 216.10 | 221.35 | 221.35 | 1,291,928 |
| 12 Jan 2024 | 225.40 | 227.70 | 220.35 | 221.65 | 221.65 | 686,030 |
| 11 Jan 2024 | 216.20 | 227.90 | 216.20 | 224.50 | 224.50 | 2,314,375 |
| 10 Jan 2024 | 212.00 | 219.00 | 209.75 | 216.05 | 216.05 | 889,941 |
| 09 Jan 2024 | 218.40 | 219.70 | 210.00 | 211.20 | 211.20 | 853,855 |
| 08 Jan 2024 | 216.25 | 219.75 | 213.50 | 217.85 | 217.85 | 1,053,990 |
| 05 Jan 2024 | 215.45 | 221.65 | 213.80 | 215.60 | 215.60 | 1,009,763 |
| 04 Jan 2024 | 213.75 | 216.85 | 212.95 | 213.90 | 213.90 | 989,979 |
| 03 Jan 2024 | 211.55 | 217.70 | 210.40 | 212.55 | 212.55 | 2,913,952 |
| 02 Jan 2024 | 216.65 | 216.85 | 209.60 | 211.90 | 211.90 | 471,999 |
| 01 Jan 2024 | 217.70 | 221.75 | 215.00 | 215.90 | 215.90 | 1,080,021 |
| 29 Dec 2023 | 219.70 | 221.60 | 215.50 | 216.75 | 216.75 | 1,681,482 |
| 28 Dec 2023 | 216.95 | 222.00 | 208.40 | 220.35 | 220.35 | 3,223,253 |
| 27 Dec 2023 | 216.95 | 219.80 | 213.10 | 215.40 | 215.40 | 2,707,548 |
| 26 Dec 2023 | 210.30 | 215.65 | 208.40 | 213.35 | 213.35 | 1,645,132 |
| 22 Dec 2023 | 212.00 | 215.10 | 206.00 | 210.25 | 210.25 | 881,999 |
| 21 Dec 2023 | 199.95 | 212.00 | 199.45 | 210.00 | 210.00 | 2,804,863 |
| 20 Dec 2023 | 224.45 | 225.60 | 199.30 | 203.10 | 203.10 | 2,772,720 |
| 19 Dec 2023 | 232.95 | 234.95 | 225.10 | 228.40 | 228.40 | 1,146,941 |
| 18 Dec 2023 | 222.05 | 234.65 | 221.60 | 231.80 | 231.80 | 3,651,724 |
| 15 Dec 2023 | 216.30 | 223.50 | 214.20 | 221.45 | 221.45 | 2,834,367 |
| 14 Dec 2023 | 209.65 | 215.00 | 207.70 | 213.40 | 213.40 | 2,139,232 |
| 13 Dec 2023 | 201.95 | 208.00 | 201.55 | 207.10 | 207.10 | 1,874,500 |
| 12 Dec 2023 | 200.95 | 205.25 | 199.40 | 200.50 | 200.50 | 1,278,334 |
| 11 Dec 2023 | 202.95 | 204.30 | 198.45 | 199.60 | 199.60 | 755,367 |
| 08 Dec 2023 | 207.65 | 208.15 | 196.45 | 201.40 | 201.40 | 1,118,156 |
| 07 Dec 2023 | 200.95 | 207.90 | 197.60 | 205.60 | 205.60 | 1,370,804 |
| 06 Dec 2023 | 197.85 | 203.95 | 197.45 | 200.10 | 200.10 | 1,474,181 |
| 05 Dec 2023 | 200.90 | 201.00 | 193.90 | 197.10 | 197.10 | 1,277,940 |
| 04 Dec 2023 | 207.40 | 210.10 | 201.10 | 201.90 | 201.90 | 1,732,234 |
| 01 Dec 2023 | 207.65 | 214.70 | 201.65 | 203.45 | 203.45 | 3,444,344 |
| 30 Nov 2023 | 192.90 | 208.85 | 188.20 | 204.15 | 204.15 | 1,789,522 |
| 29 Nov 2023 | 188.50 | 194.30 | 187.70 | 192.90 | 192.90 | 532,739 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.