Indiabulls Hous.

Indiabulls Housing Finance Ltd Historical Data

NSEBSE

₹158.29

(-0.50%)

Oct 9, 2025|09:39:59 AM

Invest wise with Expert advice

From Date

09/09/2025

To Date

09/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
09-Sep-2025	138.44	138.44	136.01	136.32	16,352	57,62,73,259.65	20,73,644
10-Sep-2025	137	139.1	136.25	136.74	21,085	80,67,92,809.92	23,83,214
11-Sep-2025	137.01	138.01	136.57	136.93	14,428	51,12,61,029.92	17,18,922
12-Sep-2025	137.65	139.04	135.4	136.2	24,969	83,54,41,799.58	27,13,136
15-Sep-2025	136.7	137.98	135.69	135.81	16,225	70,53,02,121.97	27,88,182
16-Sep-2025	136.06	137	135.4	136.14	19,941	96,00,75,308.95	40,81,800
17-Sep-2025	136.7	138.81	133.63	135.07	31,903	1,23,55,14,121.23	40,29,685
18-Sep-2025	136	139.96	135.18	139.19	62,473	2,92,07,35,174.15	85,84,504
19-Sep-2025	139.2	145.49	137.61	143.21	1,21,404	5,80,78,64,460.03	1,15,41,958
22-Sep-2025	143.1	143.48	139.82	141.16	33,725	1,42,09,96,224.01	43,40,264
23-Sep-2025	141.03	141.5	134.5	135.02	45,307	3,17,37,81,758.37	1,42,91,416
24-Sep-2025	135.03	137.4	133.55	135.3	39,243	1,81,13,93,223.84	61,25,752
25-Sep-2025	135.1	138.91	132.8	136.41	57,808	3,25,87,11,834.34	1,15,93,353
26-Sep-2025	135.7	138.8	134.1	137.82	49,905	2,79,49,59,185.88	96,01,201
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

Indiabulls Hous.: Related NEWS

No Record Found

Invest wise with Expert advice