IBULHSGFIN Historical Share Price Data

Indiabulls Housing Finance Ltd Share Price

IBULHSGFIN

CMP as on 22-Feb-24 12:00
₹ 189

icon 4.00 | 2.17%

Open
₹ 186
Turnover(lac)
₹ 14,219
Prev. Close
₹ 184.75
Day's Vol (shares)
₹ 7,533,092
Day's Vol (shares)
₹ 183.20         ₹ 189.50

Invest wise with Expert advice

mobile icon
  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required
Indiabulls Housing Finance Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
23-Jan-2024182.69183.09162.99165.891130263739415005.8800667920.10-16.80
24-Jan-2024166.6170.75165.35168.07648552103528221.944098045.401.47
25-Jan-2024168.78178.01168.52176.99991355169023955.5140696599.498.21
29-Jan-2024177.83184.07171.82177.651219845536781290.751285950212.25-0.18
30-Jan-2024178.55195.66176.58191.6520215810015423925.251812348419.0813.10
31-Jan-2024194.32200.56193.52198.331567748538200531.55208233257.044.01
01-Feb-2024196200.8192.65193.91244824096145476101378598.15-2.10
02-Feb-2024194.75195.7184.5189.55990803816364776.6847828611.20-5.20
05-Feb-2024191.8192.85180182.85923132309917110.4540284112.85-8.95
06-Feb-2024184188.6182.5186.2652811730886201.7535031736.102.20
07-Feb-2024187.1195184.2185.71110164929069292.651404159710.80-1.40
08-Feb-2024187.6190.45184.8189.2897923687733449.398353805.651.60
09-Feb-2024191193.85181.6184.91027703670151789.2719183312.25-6.10
12-Feb-2024186.1186.3171.55173.05683442103459964.45534339814.75-13.05
13-Feb-2024175181.7172.65180.05636782063792713.737905859.055.05
14-Feb-2024179.05191.1177.35189.6743012610727930.75538740013.7510.55
15-Feb-2024190193.7187.1193.05708952321060207.346641196.603.05
16-Feb-2024193.5194.55185.55189.2818363151530340.960437729.00-4.30
19-Feb-2024189.2192.25187.5187.9470541435256594.931270794.75-1.30
20-Feb-2024189.05194.8188.4191.8583801990300463.5536029736.402.75
21-Feb-2024192.5192.7183.55184.75559951947694669.747634649.15-7.75
22-Feb-2024186.15189.5183.2188.75457251409589466.724599396.302.60