Indiabulls Hous.

Indiabulls Housing Finance Ltd Historical Data

NSEBSE

₹185

(-1.21%)

Oct 29, 2025|01:29:55 PM

Invest wise with Expert advice

From Date

29/09/2025

To Date

29/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Sep-2025	139.79	155.69	139.76	154.27	3,36,962	23,67,54,24,324.89	4,23,04,535
30-Sep-2025	159.52	162.3	154.22	160.86	2,84,848	18,95,97,96,493.12	2,97,42,855
01-Oct-2025	159	170.2	158.9	169.58	2,12,562	13,86,95,36,461.56	2,75,68,477
03-Oct-2025	168	169.3	159.03	165.03	2,52,143	16,87,39,89,763.73	2,91,32,150
06-Oct-2025	165	165.97	153.51	159.94	1,41,867	9,58,90,27,755.95	2,31,52,074
07-Oct-2025	160.74	164.28	159.14	163.09	80,830	5,37,37,94,694.35	1,24,30,946
08-Oct-2025	163.09	164.49	158.66	159.08	36,898	1,95,04,33,638.2	48,13,607
09-Oct-2025	159.95	162.35	156.97	161.06	53,618	2,37,65,16,521.4	69,76,637
10-Oct-2025	159.69	164.99	158.59	162.22	68,512	3,75,35,12,688.34	91,79,059
13-Oct-2025	161.55	163.05	160.34	162.41	39,899	1,46,71,03,431.21	42,83,222
14-Oct-2025	163.09	165.3	160.01	164.77	51,034	2,49,28,56,258.31	70,59,789
15-Oct-2025	165.49	166.8	163.6	164.98	44,375	2,54,14,73,742.76	71,41,023
16-Oct-2025	166	167.58	164.7	166.89	40,751	1,75,53,65,777.95	60,72,969
17-Oct-2025	166.8	167.5	165.02	166.76	33,848	1,76,58,49,542.97	55,18,629
20-Oct-2025	167	172.39	165.8	171.99	67,384	4,04,12,41,973.41	1,04,98,747
21-Oct-2025	173.5	175.95	173.4	175.12	29,238	1,67,52,12,394.07	57,64,135
23-Oct-2025	175.12	176.79	173.35	174.4	52,490	3,34,27,31,263	1,17,48,122
24-Oct-2025	174.68	189.55	174.36	188.25	2,28,531	14,76,27,58,244.38	2,48,24,172
27-Oct-2025	189.5	191.2	185.55	188.63	97,015	4,77,65,89,309.82	98,23,510
28-Oct-2025	188	191.1	186.01	187.26	52,763	3,50,86,12,394.02	92,23,665

Indiabulls Hous.: Related NEWS

No Record Found

Invest wise with Expert advice