IBULHSGFIN Historical Share Price Data

Indiabulls Housing Finance

CMP as on 07-Dec-22 15:52

146.10

Open

₹ 147.10

Turnover (lac)

₹ 8,466

Prev. Close

₹ 147.55

Day's Vol (shares)

₹ 57,94,421

Day's Range (₹)

₹ 145.00
₹ 147.90

Indiabulls Housing Finance Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
06-Dec-2022 147 149 146 148 31,295 1,240 2,316,500 3 0.95
05-Dec-2022 144 149 143 147 56,167 2,294 3,442,357 6 3.05
02-Dec-2022 142 143 141 143 19,818 728 1,297,718 1.80 0.80
01-Dec-2022 143 144 142 142 24,761 825 1,482,047 2.75 -0.60
30-Nov-2022 144 145 141 142 27,946 1,004 1,548,221 3.75 -2
29-Nov-2022 144 145 142 144 42,416 1,524 1,827,978 3.50 0
28-Nov-2022 138 146 137 143 110,582 4,629 5,091,360 8.70 5.50
25-Nov-2022 124 139 124 138 152,902 7,038 10,524,494 15.50 13.90
24-Nov-2022 126 126 121 124 46,691 1,334 2,929,318 4.20 -1.80
23-Nov-2022 126 129 124 125 41,854 1,242 2,679,342 4.90 -1.20
22-Nov-2022 126 126 124 125 33,432 709 2,228,078 1.70 -0.30
21-Nov-2022 125 126 123 125 35,344 794 1,904,239 2.80 0.45
18-Nov-2022 126 126 124 125 24,575 785 996,351 2.65 -0.90
17-Nov-2022 124 128 124 126 37,248 1,204 2,164,726 3.70 1.55
16-Nov-2022 133 134 123 124 70,523 2,270 5,763,365 10.50 -8.70
15-Nov-2022 136 137 131 133 54,662 2,022 2,215,311 5.15 -2.80
14-Nov-2022 132 135 129 135 43,024 1,458 2,582,763 6.45 2.45
11-Nov-2022 131 134 131 132 28,239 986 1,117,756 3.20 0.05
10-Nov-2022 132 132 127 130 32,274 1,052 1,131,366 5.10 -1.40
09-Nov-2022 133 135 132 132 34,423 1,229 1,666,459 3 -0.50
07-Nov-2022 131 133 130 132 37,456 1,303 1,924,121 3.50 1.45

Invest wise with Expert advice

Open Demat Account

Invest wise with Expert advice

By continuing, I accept the Terms & Conditions and agree to receive updates on Whatsapp