Indiabulls Hous.

Indiabulls Housing Finance Ltd Historical Data

NSEBSE

₹142.22

(-1.95%)

Dec 22, 2025|03:09:56 PM

Invest wise with Expert advice

From Date

22/11/2025

To Date

22/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Nov-2025	160	161.13	151	152.29	52,211	2,94,24,56,199.88	66,62,995
25-Nov-2025	153.19	154.35	148.1	151.74	1,08,641	6,15,54,17,114.46	1,41,76,957
26-Nov-2025	154.5	159.2	154.27	156.79	88,810	6,46,39,92,795.64	1,60,25,104
27-Nov-2025	157.05	157.85	154.2	155.49	37,893	1,77,34,84,408.83	44,93,823
28-Nov-2025	155.99	155.99	152.56	153.76	37,653	1,81,89,35,587.07	45,01,405
01-Dec-2025	154.03	155.43	151.1	152.53	32,312	1,30,70,84,229.78	39,05,111
02-Dec-2025	151.56	152.19	149.65	150	19,655	86,54,73,543.55	24,53,148
03-Dec-2025	150.5	154	148.05	153.47	32,351	1,74,26,49,149.96	49,54,806
04-Dec-2025	153.02	156.37	149.05	149.69	32,058	1,51,69,75,411.72	35,71,599
05-Dec-2025	149.45	150.7	147.1	148.32	24,171	1,01,29,22,231.69	26,82,196
08-Dec-2025	148.4	148.84	140.7	141.43	35,713	2,21,21,63,459.31	83,60,659
09-Dec-2025	141	143.48	138.82	141.59	40,153	2,43,51,76,280.14	86,29,568
10-Dec-2025	144.71	147.39	141.78	142.44	60,043	3,21,06,70,088.64	65,49,086
11-Dec-2025	143	146.08	142.13	144.43	28,054	1,59,23,14,498.45	48,10,491
12-Dec-2025	145.5	150	145.5	149.49	82,908	2,99,84,92,939.09	83,57,783
15-Dec-2025	150.36	153.22	147.4	148.68	59,884	3,80,68,26,047.09	91,30,142
16-Dec-2025	148.4	149.38	146	146.89	35,733	1,14,50,27,612.17	27,93,159
17-Dec-2025	147.88	153.2	141.49	145.78	1,48,360	6,16,78,76,920.11	85,82,370
18-Dec-2025	145.5	147.4	138.28	143.48	99,572	3,65,12,23,180.21	46,18,074
19-Dec-2025	144	146.24	141.72	145.05	26,482	1,21,01,32,950.05	23,08,592

Indiabulls Hous.: Related NEWS

No Record Found

Invest wise with Expert advice