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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	172.5	171.73	171.73	175.9	171	146,048
November 25, 2025	166	173.44	173.44	176.7	163.3	850,448
November 24, 2025	168.32	166.75	166.75	169.73	166.25	50,160
November 21, 2025	170.03	169.07	169.07	170.74	168.86	55,631
November 19, 2025	171.3	171.95	171.95	172.64	169.11	116,008
November 18, 2025	173.1	171.17	171.17	173.1	171.05	71,268
November 17, 2025	172.5	172.25	172.25	173	171.79	44,717
November 14, 2025	172	171.01	171.01	175.6	170.1	304,965
November 13, 2025	171.8	165.93	165.93	173.22	162.97	198,081
November 12, 2025	171.29	171.16	171.16	172.11	169.95	84,660
November 11, 2025	170.27	170.04	170.04	171.87	169.2	45,680
November 10, 2025	172.54	170.27	170.27	173.1	170	71,154
November 07, 2025	174	171.69	171.69	174	170.29	70,839
November 06, 2025	173.62	172.68	172.68	174	172.1	59,188
November 04, 2025	174.45	173.62	173.62	174.99	172.9	40,039
November 03, 2025	174.75	173.79	173.79	175.46	171.81	98,956
October 31, 2025	175.7	174.35	174.35	176.9	173.56	71,867
October 30, 2025	178.15	176.06	176.06	178.24	175.7	38,516
October 29, 2025	177	178.13	178.13	179.74	175.32	99,754
October 28, 2025	177.05	176.18	176.18	178.4	175	55,075
October 27, 2025	172.55	176.93	176.93	179.39	172.55	150,237
October 24, 2025	172.9	172.75	172.75	173.85	171.35	44,777
October 23, 2025	173	172.8	172.8	174	172	40,215
October 21, 2025	172.09	172.21	172.21	173.9	169.02	19,568
October 20, 2025	170.31	172.09	172.09	174.19	169	86,119
October 17, 2025	171.62	170.66	170.66	172.59	169.76	40,535

GIC Housing Finance Limited (GICHSGFIN.NS) NSE