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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	174.9	172.21	172.21	174.9	170.3	39,759
September 04, 2025	177	172.84	172.84	178.3	172.41	69,976
September 03, 2025	175.79	175.77	175.77	176.99	174.3	45,509
September 02, 2025	173.7	174.48	174.48	176.41	173.62	41,870
September 01, 2025	172.14	173.22	173.22	177.32	171.01	35,164
August 29, 2025	172.68	172.14	172.14	173.28	170.22	51,871
August 28, 2025	173.78	171.86	171.86	175	171.5	43,593
August 26, 2025	174	173.83	173.83	175.31	173.1	40,641
August 25, 2025	176.1	175.23	175.23	178.9	174.13	41,719
August 22, 2025	180	176.57	176.57	180.39	175	67,107
August 21, 2025	182.39	180.04	180.04	182.39	179.3	46,614
August 20, 2025	178	181.31	181.31	183.3	178	170,225
August 19, 2025	175.6	176.42	176.42	176.98	174	51,016
August 18, 2025	173.22	175.62	175.62	177.95	173.22	54,514
August 14, 2025	174.13	173.22	173.22	175.99	172.51	86,538
August 13, 2025	177.5	174.72	174.72	178	174.2	165,380
August 12, 2025	180.9	183.14	183.14	185.01	179.6	62,384
August 11, 2025	181.54	179.15	179.15	181.54	178.72	47,253
August 08, 2025	183.99	179.5	179.5	183.99	178.31	55,491
August 07, 2025	182.92	181.57	181.57	183	177.1	114,792
August 06, 2025	182.65	182.92	182.92	185.22	182.5	32,540
August 05, 2025	187.75	183.78	183.78	188.92	183.01	130,357
August 04, 2025	187.95	187.34	187.34	188.9	185.41	59,626
August 01, 2025	188.9	188.24	188.24	188.9	186	102,684
July 31, 2025	187.99	187.03	187.03	188.51	184.61	94,546
July 30, 2025	188.65	189.01	189.01	189.79	186.01	99,734
July 29, 2025	186.9	187.17	187.17	187.74	184.06	62,508
July 28, 2025	186.2	185.01	185.01	189.39	184.5	84,741
July 25, 2025	189.75	187.06	187.06	189.9	185.95	140,312
July 24, 2025	192.72	189.71	189.71	192.72	189.3	105,757
July 23, 2025	192.5	191.34	191.34	193.45	190.6	98,815
July 22, 2025	194	193.09	193.09	194.89	192.5	67,810
July 21, 2025	197.49	194.15	194.15	197.5	191.6	233,989
July 18, 2025	199.46	197.74	197.74	199.83	197.08	206,384
July 17, 2025	206	204.41	199.91	206	203.3	313,327
July 16, 2025	201.82	203.86	199.37	204.75	201.82	247,472
July 15, 2025	203.4	201.82	197.38	203.8	201.29	241,373
July 14, 2025	201.48	200.41	196	202.79	198	388,516
July 11, 2025	198	199.02	194.64	200.4	195.99	227,263
July 10, 2025	197.8	198.5	194.13	200.55	196.2	382,787
July 09, 2025	195	197.79	193.44	198.5	194.5	153,514
July 08, 2025	196.69	195.04	190.75	198.25	193.56	101,681
July 07, 2025	196.2	196.66	192.33	198.2	195.94	58,817
July 04, 2025	196.46	197.1	197.1	198.69	195.1	90,542
July 03, 2025	197.3	195.49	195.49	197.57	195	87,288
July 02, 2025	197	195.57	195.57	198.8	194.51	98,742
July 01, 2025	197.65	197.07	197.07	200.55	195.05	199,069
June 30, 2025	195	196.36	196.36	198.5	195	133,179
June 27, 2025	195.5	195.12	195.12	196.74	194	101,258
June 26, 2025	195.1	193.71	193.71	196.37	192	89,108
June 25, 2025	191	194.59	194.59	195.25	190	187,144
June 24, 2025	187.1	189.61	189.61	190.79	187.1	114,714
June 23, 2025	185	185.84	185.84	187.16	184.84	43,389
June 20, 2025	185	186.26	186.26	188.43	184.19	74,221
June 19, 2025	188.5	185.57	185.57	190.45	185.05	91,731
June 18, 2025	190	188.51	188.51	190.5	187.59	88,496
June 17, 2025	190.05	189.45	189.45	194.79	188.91	120,139
June 16, 2025	190.8	190.6	190.6	192.75	188.15	79,735
June 13, 2025	190	190.64	190.64	193.33	188.11	183,974
June 12, 2025	197.25	193.52	193.52	197.99	191.92	125,340

GIC Housing Finance Limited (GICHSGFIN.NS) NSE