Indiabulls Housing Finance Limited (IBULHSGFIN.NS) NSE
164.55
+0.15(+0.09%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
IBULHSGFIN.NS Historical Return
If you invested ₹1000 in Indiabulls Housing Finance Limited (IBULHSGFIN.NS) 10 years ago, it would be worth ₹327.24 as of May 13, 2026, based on a reinvested dividends scenario. Meanwhile, a ₹1000 investment made 5 years ago would be worth ₹1,052.31. This corresponds to total returns of -67.28%, 5.23%, respectively, with annualized returns of -10.56%, 1.03%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
IBULHSGFIN.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 23, 2024 | 176.64 | 170.5 | 170.5 | 177.3 | 169.55 | 7.11M |
| August 22, 2024 | 176 | 176.64 | 176.64 | 179.3 | 174.65 | 8.81M |
| August 21, 2024 | 170.89 | 174.5 | 174.5 | 176 | 170.88 | 12.5M |
| August 20, 2024 | 162.5 | 170.56 | 170.56 | 173.4 | 161.17 | 19.13M |
| August 19, 2024 | 154.2 | 161.49 | 161.49 | 163.35 | 153.8 | 8.42M |
| August 16, 2024 | 154.4 | 153.34 | 153.34 | 157.25 | 153 | 3.25M |
| August 14, 2024 | 156.9 | 152.76 | 152.76 | 159.29 | 152.01 | 6.09M |
| August 13, 2024 | 162.05 | 155.37 | 155.37 | 162.8 | 155 | 4.92M |
| August 12, 2024 | 160 | 160.3 | 160.3 | 161.03 | 157.11 | 2.64M |
| August 09, 2024 | 161.6 | 160.22 | 160.22 | 163 | 159.1 | 2.12M |
| August 08, 2024 | 161.3 | 160.2 | 160.2 | 162.37 | 159.2 | 2.46M |
| August 07, 2024 | 158 | 160.56 | 160.56 | 161.1 | 155.9 | 3.29M |
| August 06, 2024 | 160 | 154.9 | 154.9 | 163.05 | 154.1 | 4.3M |
| August 05, 2024 | 162.01 | 158.11 | 158.11 | 163.85 | 156.98 | 5.93M |
| August 02, 2024 | 168.25 | 166.35 | 166.35 | 168.88 | 164.6 | 4.25M |
| August 01, 2024 | 175.25 | 170.23 | 170.23 | 175.25 | 169.9 | 3.23M |
| July 31, 2024 | 177.25 | 174.27 | 174.27 | 178.75 | 173.64 | 5.36M |
| July 30, 2024 | 169.45 | 176.36 | 176.36 | 177.25 | 168.81 | 11.55M |
| July 29, 2024 | 167.7 | 169.17 | 169.17 | 171.4 | 167.7 | 4.7M |
| July 26, 2024 | 165.6 | 166.84 | 166.84 | 167.99 | 165.01 | 2.39M |
| July 25, 2024 | 165 | 164.4 | 164.4 | 168.74 | 164.01 | 4.99M |
| July 24, 2024 | 164.32 | 166.11 | 166.11 | 169.63 | 163.87 | 4.73M |
| July 23, 2024 | 168 | 164.32 | 164.32 | 169.16 | 160.7 | 5.37M |
| July 22, 2024 | 165.05 | 167.29 | 167.29 | 169.34 | 163.55 | 3.64M |
| July 19, 2024 | 170 | 165.31 | 165.31 | 170.88 | 164.67 | 9.46M |
| July 18, 2024 | 168.54 | 169.33 | 169.33 | 174.25 | 168.5 | 15.34M |
| July 16, 2024 | 166.94 | 169.1 | 169.1 | 172.36 | 166.61 | 15.46M |
| July 15, 2024 | 169.5 | 167.03 | 167.03 | 169.5 | 166.4 | 4.37M |
| July 12, 2024 | 169.85 | 168 | 168 | 170.25 | 167.47 | 4.09M |
| July 11, 2024 | 168.5 | 168.91 | 168.91 | 171.9 | 168.43 | 4.24M |
| July 10, 2024 | 171.85 | 167.47 | 167.47 | 172.14 | 165.1 | 6.39M |
| July 09, 2024 | 168.85 | 170.99 | 170.99 | 175.18 | 168.61 | 10.18M |
| July 08, 2024 | 171.65 | 167.88 | 167.88 | 171.85 | 167.5 | 4.7M |
| July 05, 2024 | 170 | 170.72 | 170.72 | 176.5 | 169.51 | 9.14M |
| July 04, 2024 | 170.5 | 171.14 | 171.14 | 174.8 | 170.05 | 6.42M |
| July 03, 2024 | 168.75 | 169.71 | 169.71 | 172.3 | 167.36 | 6.15M |
| July 02, 2024 | 170.1 | 167.58 | 167.58 | 170.9 | 166.8 | 4.86M |
| July 01, 2024 | 167.5 | 169.42 | 169.42 | 171.5 | 166.13 | 5.64M |
| June 28, 2024 | 167.2 | 166.52 | 166.52 | 169.98 | 165.75 | 6.56M |
| June 27, 2024 | 170.7 | 166.36 | 166.36 | 172 | 165.45 | 5.92M |
| June 26, 2024 | 173.9 | 170.29 | 170.29 | 178.2 | 169.9 | 6.88M |
| June 25, 2024 | 175.6 | 173.61 | 173.61 | 175.72 | 172.32 | 5.77M |
| June 24, 2024 | 176.2 | 174.68 | 174.68 | 177.53 | 173.77 | 5.03M |
| June 21, 2024 | 179.5 | 177.55 | 177.55 | 181.32 | 176.74 | 10.9M |
| June 20, 2024 | 174 | 178.61 | 178.61 | 183.3 | 173.16 | 18.25M |
| June 19, 2024 | 175.6 | 173.72 | 173.72 | 175.6 | 170.82 | 6.14M |
| June 18, 2024 | 173.8 | 174.77 | 174.77 | 179.71 | 171.77 | 14.25M |
| June 14, 2024 | 172.8 | 172.36 | 172.36 | 174.64 | 170.4 | 4.55M |
| June 13, 2024 | 172.5 | 171.9 | 171.9 | 175.8 | 170.92 | 9M |
| June 12, 2024 | 164.5 | 170.59 | 170.59 | 172.55 | 163.9 | 9.12M |
| June 11, 2024 | 162.19 | 164.15 | 164.15 | 165.4 | 161.17 | 5.18M |
| June 10, 2024 | 160.65 | 161.37 | 161.37 | 163.3 | 160.5 | 3.84M |
| June 07, 2024 | 158.8 | 159.85 | 159.85 | 160.5 | 156.75 | 4.14M |
| June 06, 2024 | 153.5 | 158.35 | 158.35 | 158.9 | 153.5 | 4.54M |
| June 05, 2024 | 148.4 | 152.7 | 152.7 | 152.95 | 142.75 | 6.43M |
| June 04, 2024 | 159.75 | 145.4 | 145.4 | 159.85 | 131.65 | 11.42M |
| June 03, 2024 | 163.8 | 160.15 | 160.15 | 164.3 | 158.55 | 5.93M |
| May 31, 2024 | 157.9 | 157.5 | 157.5 | 159.5 | 157.05 | 3.62M |
| May 30, 2024 | 163.55 | 157 | 157 | 163.6 | 155.7 | 6.77M |
| May 29, 2024 | 163.9 | 163.95 | 163.95 | 165.65 | 163 | 2.77M |
