Indiabulls Hous.

Indiabulls Housing Finance Ltd Historical Data

NSEBSE

₹139.19

(3.05%)

Sep 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Aug-2025	123.25	124.1	120.27	121.46	24,313	67,42,92,087.45	26,51,634
21-Aug-2025	122.02	126.4	121.31	123.16	50,748	1,62,63,34,115.86	69,93,317
22-Aug-2025	123.2	123.69	121.21	121.83	24,996	69,05,90,587.73	27,43,342
25-Aug-2025	122.53	124.5	120.21	120.9	22,490	64,29,63,065.42	30,99,518
26-Aug-2025	120.49	122.08	117.72	118.43	35,309	1,47,89,71,870.85	88,85,603
28-Aug-2025	119.15	119.59	116.7	117.97	30,280	68,74,74,829.98	27,88,487
29-Aug-2025	119.3	126.83	118.55	123.96	1,62,849	8,54,82,93,390.37	3,06,41,154
01-Sep-2025	123.6	126.02	123.5	125.43	40,261	2,84,11,63,894.05	1,42,84,390
02-Sep-2025	125.5	140.5	125.1	139.36	2,04,156	11,22,40,99,504.15	2,01,64,719
03-Sep-2025	138.66	141.5	138	138.61	65,479	2,84,66,34,305.7	78,42,643
04-Sep-2025	139.3	140.43	135.41	136.85	46,516	1,94,74,90,998.56	57,49,858
05-Sep-2025	140	140.9	134.44	137.79	74,749	3,17,46,20,625.69	64,37,748
08-Sep-2025	138	141	137.24	137.72	30,429	1,03,10,55,821.18	26,91,586
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

Indiabulls Hous.: Related NEWS

No Record Found

Invest wise with Expert advice