Indiabulls Hous.

Indiabulls Housing Finance Ltd Historical Data

NSEBSE

₹182.76

(-0.49%)

Nov 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/10/2025

To Date

19/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
29-Oct-2025	187.9	187.9	181.1	184.04	59,185	3,53,87,47,189.81	90,49,910
30-Oct-2025	184.3	185.93	182.5	184.38	32,885	1,47,54,87,343.33	36,38,138
31-Oct-2025	185.5	191.5	181.2	188.59	2,31,346	11,02,45,20,043.83	1,86,66,147
03-Nov-2025	188	192.95	188	189.93	51,822	2,56,64,62,212.95	59,96,729
04-Nov-2025	189	192.2	185.5	186.22	43,153	2,33,31,02,780.23	59,36,633
06-Nov-2025	187.5	188.79	184.59	185.3	40,572	2,50,52,94,381.91	59,81,531
07-Nov-2025	184.75	187.94	182	185.41	47,918	1,96,96,80,596.06	50,70,288
10-Nov-2025	185.41	185.9	177.3	179.24	47,271	2,25,66,04,090.46	45,28,579
11-Nov-2025	180	180.15	175.5	176.36	32,100	1,41,37,20,758.84	30,01,267
12-Nov-2025	177.8	180.5	176.06	176.97	25,757	1,30,87,21,857.2	33,02,147
13-Nov-2025	178.7	180.94	176.9	178.33	39,075	1,86,79,90,375.06	48,96,568
14-Nov-2025	179	179.84	174.76	176.14	29,073	1,49,64,97,617.92	38,03,087
17-Nov-2025	177	184.72	175.77	183.66	55,786	2,54,00,39,538.04	46,51,562
18-Nov-2025	183.68	185	181.41	182.76	31,624	1,53,87,33,227.75	29,64,058

Indiabulls Hous.: Related NEWS

No Record Found

Invest wise with Expert advice