Singapore markets open in 4 hours 34 minutes
Straits Times Index
3,181.97 -45.13 (-1.40%) S&P 500
3,655.04 -38.19 (-1.03%) Dow
29,260.81 -329.60 (-1.11%) Nasdaq
10,802.92 -65.00 (-0.60%) BTC-USD
19,163.03 +248.31 (+1.31%) CMC Crypto 200
439.84 +6.74 (+1.56%)
Indiabulls Housing Finance Limited (IBULHSGFIN.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:57PM IST
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Sept 2022 | 116.55 | 122.30 | 111.85 | 118.35 | 118.35 | 1,856,964 |
| 23 Sept 2022 | 125.60 | 126.15 | 117.50 | 118.20 | 118.20 | 1,202,223 |
| 22 Sept 2022 | 124.00 | 126.35 | 121.85 | 125.30 | 125.30 | 1,282,866 |
| 21 Sept 2022 | 128.75 | 133.75 | 123.60 | 124.10 | 124.10 | 1,034,969 |
| 20 Sept 2022 | 126.95 | 129.95 | 126.60 | 129.10 | 129.10 | 736,969 |
| 19 Sept 2022 | 128.05 | 129.85 | 124.10 | 125.05 | 125.05 | 1,814,901 |
| 16 Sept 2022 | 136.70 | 136.70 | 125.75 | 127.75 | 127.75 | 1,351,439 |
| 15 Sept 2022 | 139.25 | 142.20 | 135.70 | 136.70 | 136.70 | 995,893 |
| 14 Sept 2022 | 131.00 | 139.70 | 131.00 | 138.10 | 138.10 | 1,415,834 |
| 13 Sept 2022 | 135.25 | 136.40 | 133.60 | 135.80 | 135.80 | 530,859 |
| 12 Sept 2022 | 140.00 | 140.60 | 133.70 | 134.50 | 134.50 | 1,385,721 |
| 09 Sept 2022 | 137.35 | 143.60 | 136.00 | 139.45 | 139.45 | 1,232,422 |
| 08 Sept 2022 | 137.50 | 138.90 | 135.20 | 135.70 | 135.70 | 361,329 |
| 07 Sept 2022 | 136.00 | 138.85 | 134.45 | 135.85 | 135.85 | 722,087 |
| 06 Sept 2022 | 135.00 | 136.70 | 132.50 | 136.05 | 136.05 | 578,361 |
| 05 Sept 2022 | 133.60 | 137.00 | 133.60 | 134.85 | 134.85 | 770,081 |
| 02 Sept 2022 | 135.20 | 136.40 | 132.60 | 133.30 | 133.30 | 491,527 |
| 01 Sept 2022 | 135.50 | 138.70 | 133.45 | 134.20 | 134.20 | 514,222 |
| 30 Aug 2022 | 136.00 | 138.80 | 134.25 | 136.60 | 136.60 | 1,212,705 |
| 29 Aug 2022 | 126.15 | 135.30 | 126.15 | 134.65 | 134.65 | 1,168,350 |
| 26 Aug 2022 | 137.10 | 139.80 | 134.25 | 136.85 | 136.85 | 1,163,713 |
| 25 Aug 2022 | 135.40 | 141.60 | 134.20 | 136.75 | 136.75 | 1,925,162 |
| 24 Aug 2022 | 128.95 | 135.00 | 128.50 | 134.20 | 134.20 | 858,578 |
| 23 Aug 2022 | 126.00 | 129.65 | 124.80 | 128.85 | 128.85 | 840,490 |
| 22 Aug 2022 | 129.75 | 129.75 | 126.55 | 127.20 | 127.20 | 614,527 |
| 19 Aug 2022 | 133.10 | 134.40 | 128.80 | 129.75 | 129.75 | 1,388,397 |
| 18 Aug 2022 | 132.10 | 135.45 | 131.40 | 133.10 | 133.10 | 1,149,731 |
| 17 Aug 2022 | 128.70 | 133.50 | 128.35 | 131.30 | 131.30 | 1,344,010 |
| 16 Aug 2022 | 125.80 | 129.35 | 122.15 | 128.70 | 128.70 | 927,207 |
| 12 Aug 2022 | 125.00 | 125.60 | 123.20 | 124.70 | 124.70 | 673,439 |
| 11 Aug 2022 | 122.10 | 125.75 | 121.85 | 124.20 | 124.20 | 1,186,916 |
| 10 Aug 2022 | 124.50 | 129.15 | 121.30 | 123.00 | 123.00 | 1,322,203 |
| 08 Aug 2022 | 124.00 | 125.70 | 122.55 | 124.80 | 124.80 | 566,334 |
| 05 Aug 2022 | 121.20 | 126.30 | 120.85 | 123.65 | 123.65 | 1,982,602 |
| 04 Aug 2022 | 120.00 | 122.70 | 117.75 | 121.15 | 121.15 | 1,052,629 |
| 03 Aug 2022 | 120.00 | 121.20 | 117.10 | 120.00 | 120.00 | 1,043,184 |
| 02 Aug 2022 | 116.95 | 122.85 | 115.15 | 120.45 | 120.45 | 1,643,779 |
| 01 Aug 2022 | 111.50 | 119.55 | 109.50 | 117.35 | 117.35 | 2,719,829 |
| 29 Jul 2022 | 115.60 | 116.40 | 108.70 | 110.05 | 110.05 | 2,334,261 |
| 28 Jul 2022 | 102.95 | 117.10 | 102.20 | 114.75 | 114.75 | 4,062,012 |
| 27 Jul 2022 | 100.00 | 103.45 | 99.25 | 102.75 | 102.75 | 1,220,864 |
| 26 Jul 2022 | 101.80 | 101.80 | 99.15 | 100.15 | 100.15 | 546,120 |
| 25 Jul 2022 | 100.45 | 101.50 | 98.25 | 101.05 | 101.05 | 979,610 |
| 22 Jul 2022 | 102.00 | 103.20 | 99.40 | 100.45 | 100.45 | 1,603,389 |
| 21 Jul 2022 | 100.25 | 102.25 | 99.20 | 101.45 | 101.45 | 1,873,610 |
| 20 Jul 2022 | 99.00 | 102.80 | 98.05 | 100.25 | 100.25 | 1,573,342 |
| 19 Jul 2022 | 95.50 | 99.20 | 94.75 | 98.30 | 98.30 | 1,274,061 |
| 18 Jul 2022 | 93.00 | 96.90 | 93.00 | 95.85 | 95.85 | 1,332,635 |
| 15 Jul 2022 | 93.60 | 93.95 | 90.15 | 92.05 | 92.05 | 639,999 |
| 14 Jul 2022 | 96.60 | 96.60 | 92.50 | 92.90 | 92.90 | 477,872 |
| 13 Jul 2022 | 95.85 | 96.85 | 94.25 | 95.70 | 95.70 | 622,408 |
| 12 Jul 2022 | 97.10 | 97.10 | 94.00 | 94.80 | 94.80 | 693,613 |
| 11 Jul 2022 | 94.25 | 98.05 | 93.45 | 97.60 | 97.60 | 674,801 |
| 08 Jul 2022 | 98.00 | 98.50 | 93.55 | 94.15 | 94.15 | 649,702 |
| 07 Jul 2022 | 94.50 | 97.45 | 94.15 | 96.45 | 96.45 | 948,578 |
| 06 Jul 2022 | 92.00 | 93.90 | 89.00 | 93.25 | 93.25 | 2,102,457 |
| 05 Jul 2022 | 95.85 | 97.25 | 90.40 | 91.95 | 91.95 | 935,956 |
| 04 Jul 2022 | 95.90 | 99.40 | 93.80 | 94.50 | 94.50 | 585,187 |
| 01 Jul 2022 | 94.50 | 96.45 | 93.05 | 95.90 | 95.90 | 1,076,896 |
| 30 Jun 2022 | 97.75 | 98.80 | 93.55 | 94.90 | 94.90 | 999,002 |
| 29 Jun 2022 | 101.00 | 101.60 | 96.80 | 97.70 | 97.70 | 1,181,644 |
| 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 |
| *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.
