Indiabulls Hous.

Indiabulls Housing Finance Ltd Historical Data

NSEBSE

₹137.97

(0.82%)

Mar 20, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

22/02/2026

To Date

22/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Feb-2026	147.88	149.8	147.52	148.54	15,727	78,38,68,192.76	25,78,953
19-Feb-2026	149	151.9	148.95	151.39	31,134	2,15,48,84,185.56	76,33,999
20-Feb-2026	151.8	154.9	151.44	154.04	37,520	2,33,75,98,253.21	67,08,133
23-Feb-2026	154.11	155.05	152.1	154.63	20,611	1,20,65,34,880.18	33,35,839
24-Feb-2026	155.06	156.5	149.09	153.42	54,855	4,11,41,17,915.49	1,31,45,997
25-Feb-2026	154.9	162	153.55	157.94	81,572	4,57,94,86,471.96	1,06,57,966
26-Feb-2026	157.75	158.2	153.06	153.67	25,070	1,13,46,18,803.38	30,57,821
27-Feb-2026	153.98	154.9	149	149.91	23,121	1,03,19,23,469.7	32,02,682
02-Mar-2026	146	149.28	144	145.96	30,597	1,21,70,84,479.28	38,20,897
04-Mar-2026	143.5	144.06	140.1	142.25	32,027	1,69,52,61,582	56,65,718
05-Mar-2026	142.59	145.95	142.08	145.21	20,366	71,23,03,678.17	25,35,312
06-Mar-2026	144.95	147.3	142	142.4	19,684	69,27,09,501.85	23,18,600
09-Mar-2026	139.05	142.8	137.19	141.53	25,909	1,53,03,81,627.13	42,37,770
10-Mar-2026	144.5	145.77	141.75	145.03	34,606	82,31,25,213.56	27,63,340
11-Mar-2026	145.18	149.2	144.85	145.72	28,746	1,21,29,87,142.07	37,13,205
12-Mar-2026	145	145	141.91	142.42	23,048	69,39,41,643.98	19,46,979
13-Mar-2026	142.42	143	139.3	140.12	18,859	70,51,73,805.1	25,89,568
16-Mar-2026	141	141.28	137.5	138.09	19,691	95,09,11,932.55	35,04,851
17-Mar-2026	139.1	142.15	138.25	139.37	17,395	82,39,14,841.08	20,30,810
18-Mar-2026	140	143	140	141.21	14,639	64,99,52,402.13	24,91,991
19-Mar-2026	139.85	140.36	136.1	136.85	16,589	98,34,53,663.62	40,20,209

Indiabulls Hous.: Related NEWS

No Record Found

Invest wise with Expert advice