Singapore Markets closed
Straits Times Index
3,140.21 +2.67 (+0.09%) S&P 500
3,943.93 +43.82 (+1.12%) Dow
31,837.96 +399.70 (+1.27%) Nasdaq
11,635.16 +110.61 (+0.96%) BTC-USD
21,059.05 -47.82 (-0.23%) CMC Crypto 200
460.56 +10.50 (+2.33%)
Indiabulls Housing Finance Limited (IBULHSGFIN.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | 102.90 | 104.00 | 100.25 | 102.15 | 102.15 | 870,082 |
| 27 Jun 2022 | 103.00 | 104.80 | 101.70 | 104.30 | 104.30 | 906,965 |
| 24 Jun 2022 | 100.85 | 103.35 | 99.80 | 100.95 | 100.95 | 597,631 |
| 23 Jun 2022 | 100.10 | 101.05 | 97.75 | 99.35 | 99.35 | 501,397 |
| 22 Jun 2022 | 100.00 | 100.90 | 97.60 | 98.85 | 98.85 | 618,855 |
| 21 Jun 2022 | 95.75 | 103.00 | 94.20 | 102.00 | 102.00 | 898,561 |
| 20 Jun 2022 | 97.50 | 98.20 | 92.30 | 93.85 | 93.85 | 1,086,659 |
| 17 Jun 2022 | 98.00 | 98.30 | 94.05 | 96.30 | 96.30 | 910,293 |
| 16 Jun 2022 | 103.35 | 104.60 | 96.05 | 97.20 | 97.20 | 1,612,460 |
| 15 Jun 2022 | 102.50 | 104.35 | 98.80 | 101.35 | 101.35 | 1,828,555 |
| 14 Jun 2022 | 102.00 | 106.70 | 91.70 | 101.75 | 101.75 | 3,396,908 |
| 13 Jun 2022 | 108.55 | 109.10 | 102.90 | 105.05 | 105.05 | 1,049,277 |
| 10 Jun 2022 | 116.80 | 116.80 | 111.55 | 112.15 | 112.15 | 858,499 |
| 09 Jun 2022 | 118.00 | 119.30 | 115.45 | 117.00 | 117.00 | 508,466 |
| 08 Jun 2022 | 119.20 | 120.70 | 116.25 | 119.80 | 119.80 | 1,594,867 |
| 07 Jun 2022 | 114.85 | 120.60 | 114.60 | 117.60 | 117.60 | 691,325 |
| 06 Jun 2022 | 122.20 | 122.85 | 112.65 | 116.05 | 116.05 | 1,747,999 |
| 03 Jun 2022 | 119.00 | 129.05 | 118.70 | 122.60 | 122.60 | 2,452,566 |
| 02 Jun 2022 | 116.50 | 118.00 | 114.70 | 117.35 | 117.35 | 567,522 |
| 01 Jun 2022 | 117.75 | 118.80 | 115.35 | 115.65 | 115.65 | 645,887 |
| 31 May 2022 | 120.50 | 122.25 | 117.00 | 117.75 | 117.75 | 564,744 |
| 30 May 2022 | 118.40 | 121.85 | 117.75 | 120.45 | 120.45 | 529,125 |
| 27 May 2022 | 119.20 | 119.25 | 115.15 | 117.20 | 117.20 | 811,542 |
| 26 May 2022 | 111.20 | 117.95 | 106.35 | 116.75 | 116.75 | 1,582,715 |
| 25 May 2022 | 114.20 | 115.05 | 109.20 | 110.40 | 110.40 | 361,939 |
| 24 May 2022 | 118.45 | 118.80 | 112.65 | 113.95 | 113.95 | 696,991 |
| 23 May 2022 | 119.80 | 120.15 | 116.25 | 117.00 | 117.00 | 579,967 |
| 20 May 2022 | 118.50 | 123.00 | 117.30 | 120.30 | 120.30 | 465,545 |
| 19 May 2022 | 118.30 | 118.45 | 114.90 | 116.25 | 116.25 | 424,619 |
| 18 May 2022 | 120.90 | 123.90 | 120.50 | 122.05 | 122.05 | 470,491 |
| 17 May 2022 | 120.95 | 120.95 | 117.25 | 120.00 | 120.00 | 579,071 |
| 16 May 2022 | 119.50 | 120.85 | 114.70 | 118.80 | 118.80 | 1,212,100 |
| 13 May 2022 | 121.65 | 125.30 | 116.55 | 117.85 | 117.85 | 1,762,846 |
| 12 May 2022 | 109.70 | 122.40 | 106.15 | 119.35 | 119.35 | 4,457,701 |
| 11 May 2022 | 142.00 | 142.00 | 106.15 | 111.30 | 111.30 | 6,330,852 |
| 10 May 2022 | 144.00 | 147.00 | 139.15 | 139.95 | 139.95 | 461,424 |
| 09 May 2022 | 145.00 | 147.20 | 140.45 | 143.00 | 143.00 | 860,164 |
| 06 May 2022 | 145.20 | 147.80 | 142.30 | 146.70 | 146.70 | 905,925 |
| 05 May 2022 | 149.00 | 152.95 | 148.20 | 149.85 | 149.85 | 761,369 |
| 04 May 2022 | 153.00 | 157.60 | 145.90 | 146.70 | 146.70 | 1,203,168 |
| 02 May 2022 | 152.90 | 153.60 | 149.30 | 151.40 | 151.40 | 443,424 |
| 29 Apr 2022 | 159.00 | 160.80 | 153.00 | 153.55 | 153.55 | 369,367 |
| 28 Apr 2022 | 158.40 | 158.40 | 153.00 | 156.65 | 156.65 | 373,980 |
| 27 Apr 2022 | 161.60 | 161.60 | 154.10 | 156.20 | 156.20 | 455,288 |
| 26 Apr 2022 | 154.80 | 163.00 | 154.30 | 162.00 | 162.00 | 590,518 |
| 25 Apr 2022 | 157.50 | 157.55 | 151.75 | 152.85 | 152.85 | 339,834 |
| 22 Apr 2022 | 160.00 | 164.05 | 158.05 | 159.05 | 159.05 | 495,456 |
| 21 Apr 2022 | 159.00 | 163.85 | 159.00 | 162.20 | 162.20 | 629,036 |
| 20 Apr 2022 | 158.10 | 160.35 | 155.50 | 158.40 | 158.40 | 424,480 |
| 19 Apr 2022 | 162.10 | 164.30 | 154.05 | 157.15 | 157.15 | 649,210 |
| 18 Apr 2022 | 164.90 | 164.90 | 159.30 | 161.90 | 161.90 | 661,410 |
| 13 Apr 2022 | 169.60 | 169.85 | 165.80 | 166.40 | 166.40 | 509,171 |
| 12 Apr 2022 | 172.10 | 173.20 | 165.45 | 167.15 | 167.15 | 771,157 |
| 11 Apr 2022 | 170.00 | 174.80 | 170.00 | 172.95 | 172.95 | 559,682 |
| 08 Apr 2022 | 178.40 | 178.40 | 172.00 | 172.45 | 172.45 | 810,921 |
| 07 Apr 2022 | 178.50 | 183.20 | 175.25 | 176.30 | 176.30 | 1,364,234 |
| 06 Apr 2022 | 177.00 | 183.05 | 175.60 | 178.50 | 178.50 | 924,001 |
| 05 Apr 2022 | 175.00 | 180.90 | 173.45 | 178.30 | 178.30 | 1,076,863 |
| 04 Apr 2022 | 167.50 | 174.85 | 166.40 | 173.20 | 173.20 | 1,944,252 |
| 01 Apr 2022 | 158.00 | 168.00 | 157.35 | 167.15 | 167.15 | 2,079,947 |
| 31 Mar 2022 | 161.00 | 161.35 | 157.15 | 157.80 | 157.80 | 794,216 |
| 30 Mar 2022 | 161.85 | 163.20 | 158.95 | 160.15 | 160.15 | 1,128,806 |
| 29 Mar 2022 | 154.50 | 164.40 | 154.00 | 160.20 | 160.20 | 3,128,784 |
| 28 Mar 2022 | 155.90 | 156.45 | 152.55 | 153.50 | 153.50 | 1,114,713 |
| 25 Mar 2022 | 157.80 | 159.75 | 155.30 | 155.85 | 155.85 | 621,068 |
| 24 Mar 2022 | 154.80 | 158.80 | 153.50 | 157.40 | 157.40 | 993,590 |
| 23 Mar 2022 | 157.50 | 159.20 | 155.05 | 155.80 | 155.80 | 993,766 |
| 22 Mar 2022 | 157.15 | 157.55 | 152.60 | 154.45 | 154.45 | 797,977 |
| 21 Mar 2022 | 163.00 | 163.00 | 156.50 | 157.15 | 157.15 | 911,311 |
| 17 Mar 2022 | 159.60 | 172.00 | 158.55 | 161.10 | 161.10 | 1,544,472 |
| 16 Mar 2022 | 158.80 | 160.50 | 155.20 | 156.90 | 156.90 | 1,274,007 |
| 15 Mar 2022 | 154.00 | 169.50 | 152.35 | 157.35 | 157.35 | 3,173,607 |
| 14 Mar 2022 | 152.00 | 152.00 | 146.85 | 150.30 | 150.30 | 929,294 |
| 11 Mar 2022 | 149.00 | 153.40 | 147.00 | 150.85 | 150.85 | 1,761,264 |
| 10 Mar 2022 | 155.70 | 156.25 | 147.15 | 149.50 | 149.50 | 1,357,145 |
| 09 Mar 2022 | 137.25 | 152.45 | 136.50 | 149.75 | 149.75 | 2,063,765 |
| 08 Mar 2022 | 135.50 | 139.60 | 130.20 | 135.15 | 135.15 | 2,207,081 |
| 07 Mar 2022 | 142.05 | 142.40 | 133.35 | 135.60 | 135.60 | 3,112,824 |
| 04 Mar 2022 | 155.30 | 156.00 | 144.30 | 145.35 | 145.35 | 1,375,938 |
| 03 Mar 2022 | 154.60 | 156.20 | 150.85 | 152.10 | 152.10 | 1,367,488 |
| 02 Mar 2022 | 148.95 | 156.40 | 147.10 | 151.60 | 151.60 | 1,847,423 |
| 28 Feb 2022 | 143.90 | 151.20 | 143.85 | 149.90 | 149.90 | 1,413,205 |
| 25 Feb 2022 | 155.00 | 157.20 | 143.40 | 148.45 | 148.45 | 2,883,957 |
| 24 Feb 2022 | 151.00 | 156.10 | 135.50 | 147.70 | 147.70 | 4,974,959 |
| 23 Feb 2022 | 171.20 | 172.50 | 161.10 | 162.80 | 162.80 | 1,497,947 |
| 22 Feb 2022 | 156.00 | 174.00 | 154.05 | 167.80 | 167.80 | 3,857,334 |
| 21 Feb 2022 | 182.00 | 191.50 | 160.00 | 166.75 | 166.75 | 2,638,232 |
| 18 Feb 2022 | 187.00 | 189.15 | 183.90 | 184.60 | 184.60 | 494,350 |
| 17 Feb 2022 | 192.40 | 194.00 | 188.80 | 189.65 | 189.65 | 634,589 |
| 16 Feb 2022 | 192.50 | 194.30 | 189.70 | 191.30 | 191.30 | 454,298 |
| 15 Feb 2022 | 187.00 | 189.80 | 181.75 | 189.15 | 189.15 | 1,170,159 |
| 14 Feb 2022 | 191.00 | 194.15 | 182.40 | 183.10 | 183.10 | 1,522,181 |
| 11 Feb 2022 | 202.95 | 206.70 | 197.00 | 197.95 | 197.95 | 508,488 |
| 10 Feb 2022 | 206.00 | 208.50 | 201.80 | 205.30 | 205.30 | 1,248,292 |
| 09 Feb 2022 | 198.30 | 207.95 | 194.10 | 206.70 | 206.70 | 1,436,307 |
| 08 Feb 2022 | 210.50 | 211.30 | 195.60 | 197.45 | 197.45 | 1,568,467 |
| 07 Feb 2022 | 214.35 | 216.35 | 208.25 | 209.10 | 209.10 | 1,297,590 |
| 04 Feb 2022 | 220.50 | 221.60 | 213.65 | 214.35 | 214.35 | 763,991 |
| 03 Feb 2022 | 220.60 | 222.70 | 218.60 | 219.65 | 219.65 | 504,087 |
| 02 Feb 2022 | 215.00 | 220.90 | 215.00 | 219.50 | 219.50 | 1,039,663 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
