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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	178.1	175.19	175.19	179.05	174	88,780
September 25, 2025	178.99	178	178	180.99	178	104,929
September 24, 2025	174.3	178.56	178.56	181.5	173.5	301,874
September 23, 2025	175.2	174.25	174.25	175.2	172.2	35,283
September 22, 2025	175.5	172.62	172.62	177	171.2	124,822
September 19, 2025	176.9	175.93	175.93	177.94	175.1	65,948
September 18, 2025	175.9	176.55	176.55	177.9	174.84	72,101
September 17, 2025	175.11	175.06	175.06	177.14	174.3	76,074
September 16, 2025	176.9	175.93	175.93	178.23	175.1	63,428
September 15, 2025	173.75	175.57	175.57	177.38	172.25	122,666
September 12, 2025	173.49	173.25	173.25	174.19	172.31	34,789
September 11, 2025	172.9	173.21	173.21	173.9	172.1	64,418
September 10, 2025	172.9	171.65	171.65	172.9	171	41,117
September 09, 2025	173.05	171.52	171.52	174.59	170.1	50,693
September 08, 2025	172.6	172.74	172.74	174.13	171.9	28,228
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

GIC Housing Finance Limited (GICHSGFIN.NS) NSE