Indiabulls Hous.

Indiabulls Housing Finance Ltd Historical Data

NSEBSE

₹144.61

(2.49%)

Apr 30, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

01/04/2026

To Date

01/05/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Apr-2026	155	156.67	146	146.66	92,203	5,18,79,99,284.04	1,13,58,987
02-Apr-2026	146.1	147.99	141.96	146.95	48,807	2,55,64,41,000.41	64,37,615
06-Apr-2026	146.95	149	144.35	147.4	41,540	1,61,51,78,757	38,95,953
07-Apr-2026	146	146.95	144.72	145.18	17,064	71,91,78,894.88	19,97,717
08-Apr-2026	148.99	153.5	146.67	152.7	52,856	3,44,28,69,571.5	1,17,76,908
09-Apr-2026	151.25	154.5	149.31	153.55	39,632	1,62,97,58,770.94	49,16,434
10-Apr-2026	154.75	156.95	153.01	155.84	46,224	2,67,69,96,902.27	78,33,181
13-Apr-2026	152.61	155	151.33	154.01	25,035	1,16,69,49,188.66	32,70,343
15-Apr-2026	156	157.38	155.15	156.44	26,794	1,43,02,43,449.18	42,00,789
16-Apr-2026	157.2	157.8	154.1	154.96	23,620	1,61,32,87,908.01	48,24,842
17-Apr-2026	155.2	155.49	153.35	154.53	21,022	1,33,79,86,275.68	45,54,925
20-Apr-2026	154	154.4	151.4	152.07	22,139	1,63,90,77,065.02	55,02,321
21-Apr-2026	153.05	153.9	147.9	148.84	50,696	3,28,41,23,524.74	94,69,800
22-Apr-2026	148.5	149.71	145.6	146.75	34,041	2,35,90,09,718.12	66,80,879
23-Apr-2026	146.7	148.11	144.03	144.25	23,395	1,18,81,83,787.13	33,11,793
24-Apr-2026	144.99	145.48	142.93	143.53	31,139	1,48,34,67,633.58	39,31,682
27-Apr-2026	144.68	145.11	143.05	143.4	30,289	1,70,60,03,037.79	53,58,265
28-Apr-2026	143	146.11	142.21	143.36	31,446	2,43,96,73,197.78	77,03,634
29-Apr-2026	143.5	143.88	140.1	141.09	46,791	3,50,50,71,347.91	1,12,12,741
30-Apr-2026	140.49	146.02	138.75	144.61	79,062	4,89,64,19,561.57	1,14,99,381

Indiabulls Hous.: Related NEWS

No Record Found

Invest wise with Expert advice