Indiabulls Hous.

Indiabulls Housing Finance Ltd Historical Data

NSEBSE

₹136.32

(-1.02%)

Sep 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

09/08/2025

To Date

09/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
11-Aug-2025	119.5	119.99	114.1	114.97	42,605	89,72,15,428.85	36,42,895
12-Aug-2025	115.51	125.46	115.51	119.48	1,06,988	3,02,05,92,991.89	51,79,001
13-Aug-2025	120.6	124.4	119.4	120.45	61,031	1,80,33,33,279.89	57,66,480
14-Aug-2025	120.8	121.45	117.5	118.27	30,441	58,13,28,942.94	22,04,636
18-Aug-2025	119.8	121.68	118.01	118.51	32,113	64,78,71,858.49	23,13,591
19-Aug-2025	119	124	118.9	123.48	35,186	79,90,01,046.71	28,55,816
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

Indiabulls Hous.: Related NEWS

No Record Found

Invest wise with Expert advice