Indiabulls Hous.

Indiabulls Housing Finance Ltd Historical Data

NSEBSE

₹142.97

(0.69%)

Jan 14, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

15/12/2025

To Date

15/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
22-Dec-2025	145.5	146.39	141.27	141.85	22,551	1,00,97,98,296.34	33,84,951
23-Dec-2025	141.85	143.26	140.61	140.89	24,368	1,03,45,19,353.65	31,00,855
24-Dec-2025	141.9	143.91	139.81	141.43	30,527	1,65,37,27,058.12	55,22,862
26-Dec-2025	141.3	142.09	139.5	139.88	28,916	1,57,55,53,401.53	52,37,718
29-Dec-2025	140	143.43	139.23	141.84	28,932	1,82,80,11,380.34	60,30,043
30-Dec-2025	142.09	143.26	140.01	141.01	52,988	4,51,74,50,271.3	1,90,01,025
31-Dec-2025	142.6	148.39	142.55	145.64	73,536	5,76,98,74,920.4	1,97,07,692
01-Jan-2026	146.19	146.48	143.6	144.21	18,047	85,04,96,113.24	24,04,266
02-Jan-2026	145	150	144.13	148.61	45,738	3,00,22,13,495.7	1,00,69,775
05-Jan-2026	148.51	152.38	147	151.49	57,823	3,69,51,84,414.05	1,16,31,381
06-Jan-2026	151.1	151.5	148.12	149.1	25,558	1,02,01,92,092.09	24,00,785
07-Jan-2026	149	151	147.85	149.95	25,601	97,46,09,958.47	28,64,647
08-Jan-2026	149.9	149.9	145.45	146.33	19,661	84,19,70,100.95	19,07,758
09-Jan-2026	146.01	149.79	144.1	144.56	26,986	1,45,80,83,896.52	42,60,980
12-Jan-2026	144.5	144.74	140.7	142.93	27,833	1,03,81,09,212.35	19,86,149
13-Jan-2026	144.29	144.7	140.5	141.99	17,549	83,24,66,252.07	20,74,743
14-Jan-2026	142	145.38	141.88	142.97	19,415	73,80,64,443.04	17,53,678

Indiabulls Hous.: Related NEWS

No Record Found

Invest wise with Expert advice