Singapore markets open in 4 hours 11 minutes

Indiabulls Housing Finance Limited (IBULHSGFIN.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
118.00-6.60 (-5.30%)
At close: 03:48PM IST
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2023125.95125.95117.15118.00118.001,585,219
25 Jan 2023130.95131.00123.85124.60124.60661,256
24 Jan 2023135.50136.45129.50130.10130.10965,535
23 Jan 2023133.10136.25132.45135.30135.30436,690
20 Jan 2023138.00138.50131.10132.10132.10762,214
19 Jan 2023140.55140.80135.70136.45136.45949,495
18 Jan 2023141.45142.65138.80141.55141.55645,370
17 Jan 2023140.95141.60139.20140.35140.35291,656
16 Jan 2023139.50141.50137.40140.95140.95573,903
13 Jan 2023140.00140.40138.15138.80138.80291,028
12 Jan 2023140.60142.10138.35139.45139.45646,106
11 Jan 2023138.50140.85135.50140.15140.15890,989
10 Jan 2023142.30142.90137.00137.80137.80431,641
09 Jan 2023142.00143.80141.05142.15142.15438,061
06 Jan 2023144.05144.85139.05140.25140.25803,716
05 Jan 2023146.45146.45141.00144.05144.05797,341
04 Jan 2023151.00151.50144.10145.30145.301,245,496
03 Jan 2023155.05155.95149.55150.65150.651,030,207
02 Jan 2023155.00157.85154.00154.90154.90627,793
30 Dec 2022158.40158.60153.35154.60154.601,182,690
29 Dec 2022146.00157.55145.55155.55155.551,661,183
28 Dec 2022148.85150.65146.10147.45147.45902,765
27 Dec 2022141.80149.85141.30148.95148.951,159,510
26 Dec 2022131.05141.85128.60140.30140.301,130,519
23 Dec 2022143.10143.35129.50130.65130.651,609,919
22 Dec 2022147.00149.75140.00143.60143.601,275,828
21 Dec 2022155.00158.50139.10145.75145.752,746,305
20 Dec 2022149.85154.55149.10153.50153.501,912,759
19 Dec 2022147.10151.70146.25150.00150.00633,310
16 Dec 2022149.00150.60144.30146.75146.75703,450
15 Dec 2022144.30152.65143.60149.75149.752,169,091
14 Dec 2022138.90152.40138.25144.85144.853,893,472
13 Dec 2022140.70141.95137.10137.80137.80608,868
12 Dec 2022140.60143.10138.50140.50140.50742,836
09 Dec 2022140.60143.50139.00141.00141.00751,841
08 Dec 2022145.60146.40139.35140.45140.45526,533
07 Dec 2022146.15147.80144.95146.10146.10357,555
06 Dec 2022146.50148.65145.80147.45147.45430,592
05 Dec 2022143.05149.00143.00146.55146.55889,296
02 Dec 2022141.05143.20141.05142.70142.70255,705
01 Dec 2022143.00144.15141.50142.35142.35273,251
30 Nov 2022143.70144.85141.25142.10142.10730,543
29 Nov 2022143.30145.00141.65143.55143.551,067,960
28 Nov 2022137.80145.80137.10143.10143.101,659,060
25 Nov 2022124.85139.25123.85138.10138.102,738,472
24 Nov 2022125.05125.70121.55123.65123.65653,327
23 Nov 2022126.35129.20124.00124.70124.70754,000
22 Nov 2022125.15125.95124.35125.30125.30506,626
21 Nov 2022125.30125.90123.65124.95124.95574,289
18 Nov 2022126.25126.45123.80125.10125.10572,631
17 Nov 2022124.50127.35123.85126.00126.00832,470
16 Nov 2022132.15133.50123.35124.25124.25692,310
15 Nov 2022135.05136.50131.50132.90132.90777,447
14 Nov 2022132.50135.15128.80134.60134.60933,109
11 Nov 2022131.85133.60130.40131.50131.50631,743
10 Nov 2022131.05132.30127.20130.20130.20623,515
09 Nov 2022132.15134.55131.00132.25132.25867,343
07 Nov 2022130.05133.05129.70132.05132.05967,546
04 Nov 2022127.55133.20125.35129.95129.951,307,110
03 Nov 2022125.30129.70125.30127.55127.55693,438
02 Nov 2022127.75130.30126.15126.55126.55339,071
01 Nov 2022129.50130.50127.55128.50128.50545,544
31 Oct 2022127.80129.80125.55129.35129.35695,655
28 Oct 2022128.00131.60126.05126.75126.75526,968
27 Oct 2022127.05128.65124.90127.50127.50643,430
25 Oct 2022128.40129.20123.15126.90126.90958,851
24 Oct 2022130.60130.65126.25127.40127.4044,940
21 Oct 2022127.35131.00127.10128.85128.85556,370
20 Oct 2022124.95128.20123.55127.65127.65747,385
19 Oct 2022124.20128.00124.20125.60125.60590,680
18 Oct 2022127.00127.60123.10123.75123.75641,308
17 Oct 2022125.00128.05124.30126.15126.15686,513
14 Oct 2022131.55133.05123.45124.45124.45722,773
13 Oct 2022129.00130.20126.85129.25129.25783,896
12 Oct 2022124.95130.40123.50129.70129.701,156,566
11 Oct 2022128.75128.75123.30123.90123.902,163,108
10 Oct 2022131.95133.70121.85127.65127.652,264,995
07 Oct 2022130.20136.70130.05135.35135.351,168,274
06 Oct 2022125.65133.45125.15131.95131.951,483,498
04 Oct 2022119.05125.25119.05124.70124.70721,245
03 Oct 2022118.45121.55116.90117.50117.501,251,979
30 Sept 2022115.30119.45114.05118.80118.80775,725
29 Sept 2022115.55118.00112.80114.85114.85589,503
28 Sept 2022113.40116.55112.20114.55114.551,230,815
27 Sept 2022120.00120.30112.70113.40113.401,178,901
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...