Indiabulls Housing Finance Limited - IBULHSGFIN.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 28, 2024	169.1	164.75	164.75	169.5	164	4.14M

Indiabulls Housing Finance Limited (IBULHSGFIN.NS) NSE