GIC Housing Finance Limited - GICHSGFIN.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	160	158.83	158.83	160	158.01	60,247
February 19, 2026	160.55	159.79	159.79	161.69	158.99	65,657
February 18, 2026	161.6	159.97	159.97	162.89	159.72	49,274
February 17, 2026	161.99	160.9	160.9	162.88	159.15	41,052
February 16, 2026	161.85	159.99	159.99	162.2	157.44	68,712
February 13, 2026	162.05	161.79	161.79	163.99	159.25	56,151
February 12, 2026	163.73	163.27	163.27	164	161.31	62,374
February 11, 2026	166.4	163.73	163.73	167	161.22	68,783
February 10, 2026	165.03	164.9	164.9	165.83	162.92	127,319
February 09, 2026	164.7	165.41	165.41	167	163.35	142,124
February 06, 2026	163.65	163.97	163.97	164.39	162.6	49,451
February 05, 2026	164.5	164.12	164.12	166.4	163.5	61,549
February 04, 2026	162.6	164.8	164.8	165.99	161.81	47,022
February 03, 2026	162.2	162.66	162.66	163.6	160.6	72,422
February 02, 2026	162.61	158.84	158.84	162.9	155.16	128,968
February 01, 2026	163.13	161.55	161.55	165.86	161	61,224
January 30, 2026	164.05	162.29	162.29	166.89	161.62	213,988
January 29, 2026	163.29	164.03	164.03	165	162.5	67,260
January 28, 2026	161.61	163.19	163.19	163.9	160.74	93,430
January 27, 2026	162.8	160.61	160.61	162.8	157.7	95,269
January 23, 2026	164.78	162.29	162.29	165.46	161	63,435
January 22, 2026	164.8	164.37	164.37	166.12	163.1	50,027
January 21, 2026	161.92	163.03	163.03	164	160.26	83,327
January 20, 2026	166.6	163.02	163.02	167.61	161.82	101,438
January 19, 2026	169.86	167.17	167.17	169.86	165.25	132,381
January 16, 2026	169.3	170.02	170.02	173.2	167.94	115,431
January 14, 2026	169.45	168.13	168.13	173.41	167.64	147,092
January 13, 2026	168.16	169.37	169.37	170.97	166.63	51,122
January 12, 2026	166.5	168.16	168.16	169.15	166	61,497
January 09, 2026	170.6	169.07	169.07	172	168.21	65,076
January 08, 2026	177.29	171.61	171.61	178.15	170.73	87,233
January 07, 2026	175.5	177.29	177.29	182.75	174.6	175,879
January 06, 2026	178.74	175.05	175.05	179.89	174.21	114,056
January 05, 2026	178.2	178.74	178.74	180.59	174.2	161,240
January 02, 2026	176.01	179.93	179.93	180.87	173.71	133,093
January 01, 2026	174.62	178.03	178.03	179	173.55	110,001
December 31, 2025	174.49	173.07	173.07	176.35	171.9	145,974
December 30, 2025	176.9	173.65	173.65	177.04	173.31	65,894
December 29, 2025	179.09	176.5	176.5	180.9	175.34	63,914
December 26, 2025	180.7	179.85	179.85	184	178.5	223,084
December 24, 2025	177.65	179.5	179.71	180	174.99	150,854
December 23, 2025	175.9	177.4	177.4	178.75	174.25	85,577
December 22, 2025	173.9	175.44	175.44	175.98	172.17	76,833
December 19, 2025	169	173.92	173.92	174.8	169	101,512
December 18, 2025	170.62	171.12	171.12	173.3	166.11	127,827
December 17, 2025	170.9	170.62	170.62	171.9	167.15	127,929
December 16, 2025	166.6	169.88	169.88	172	162.03	183,030
December 15, 2025	162.9	166.07	166.07	166.6	160.44	103,127
December 12, 2025	163.42	161.91	161.91	163.52	160.5	85,925
December 11, 2025	165	162.73	162.73	165	160.7	44,293
December 10, 2025	165.7	163.23	163.23	165.79	162.9	37,012
December 09, 2025	161.4	164.51	164.51	165.75	158.3	71,114
December 08, 2025	167	161.4	161.4	167	160.75	89,254
December 05, 2025	167	166.07	166.07	167.02	165.31	30,253
December 04, 2025	167.9	166.55	166.55	167.9	165.25	40,845
December 03, 2025	168.6	166.59	166.59	169.43	165.05	87,855
December 02, 2025	170	168.27	168.27	170.9	167.92	37,084
December 01, 2025	171.15	169.02	169.02	172.68	168	87,153
November 28, 2025	173.49	171.14	171.14	173.49	170	40,118
November 27, 2025	172	171.78	171.78	172.86	171.06	29,703

GIC Housing Finance Limited (GICHSGFIN.NS) NSE