Indiabulls Hous.

Indiabulls Housing Finance Ltd Historical Data

NSEBSE

₹144.21

(-0.98%)

Jan 1, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

01/12/2025

To Date

01/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
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

Indiabulls Hous.: Related NEWS

No Record Found

Invest wise with Expert advice