Indiabulls Housing Finance Limited Stock Price (Quote)
₹154.90
+2.40 (+1.57%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | ₹150.65 | ₹179.30 | Friday, 10th May 2024 IBULHSGFIN.NS stock ended at ₹154.90. This is 1.57% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 3.82% from a day low at ₹150.65 to a day high of ₹156.40. |
| 90 days | ₹150.65 | ₹208.90 | |
| 52 weeks | ₹108.05 | ₹234.80 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2024 | ₹153.70 | ₹156.40 | ₹150.65 | ₹154.90 | 5 310 805 |
| May 09, 2024 | ₹161.40 | ₹162.05 | ₹151.10 | ₹152.50 | 6 870 360 |
| May 08, 2024 | ₹161.95 | ₹164.65 | ₹160.00 | ₹160.85 | 4 301 055 |
| May 07, 2024 | ₹166.05 | ₹166.25 | ₹158.75 | ₹161.95 | 6 178 696 |
| May 06, 2024 | ₹169.30 | ₹169.65 | ₹163.65 | ₹165.75 | 4 886 346 |
| May 03, 2024 | ₹171.30 | ₹173.45 | ₹166.25 | ₹168.05 | 4 503 520 |
| May 02, 2024 | ₹170.75 | ₹172.75 | ₹169.95 | ₹170.90 | 2 716 792 |
| May 01, 2024 | ₹170.20 | ₹170.20 | ₹170.20 | ₹170.20 | 0 |
| Apr 30, 2024 | ₹171.25 | ₹174.10 | ₹169.50 | ₹170.20 | 4 333 967 |
| Apr 29, 2024 | ₹171.70 | ₹172.15 | ₹169.40 | ₹170.75 | 3 683 239 |
| Apr 26, 2024 | ₹171.25 | ₹172.95 | ₹170.30 | ₹170.70 | 3 920 743 |
| Apr 25, 2024 | ₹172.50 | ₹173.10 | ₹170.10 | ₹170.45 | 3 702 577 |
| Apr 24, 2024 | ₹175.00 | ₹175.50 | ₹171.75 | ₹171.95 | 3 957 147 |
| Apr 23, 2024 | ₹172.70 | ₹176.20 | ₹171.15 | ₹173.95 | 8 084 813 |
| Apr 22, 2024 | ₹167.00 | ₹173.80 | ₹167.00 | ₹171.35 | 7 721 662 |
| Apr 19, 2024 | ₹164.50 | ₹166.75 | ₹162.65 | ₹164.85 | 5 625 400 |
| Apr 18, 2024 | ₹169.30 | ₹172.10 | ₹166.15 | ₹167.15 | 5 005 651 |
| Apr 16, 2024 | ₹167.00 | ₹173.00 | ₹166.40 | ₹167.90 | 7 171 576 |
| Apr 15, 2024 | ₹170.95 | ₹171.70 | ₹166.05 | ₹167.30 | 7 039 825 |
| Apr 12, 2024 | ₹176.50 | ₹179.25 | ₹173.50 | ₹174.35 | 6 962 654 |
| Apr 11, 2024 | ₹176.35 | ₹176.35 | ₹176.35 | ₹176.35 | 0 |
| Apr 10, 2024 | ₹176.80 | ₹179.30 | ₹174.65 | ₹177.35 | 4 383 101 |
| Apr 09, 2024 | ₹180.60 | ₹180.85 | ₹175.90 | ₹176.35 | 5 479 585 |
| Apr 08, 2024 | ₹183.20 | ₹183.65 | ₹179.05 | ₹180.10 | 5 513 361 |
| Apr 05, 2024 | ₹184.40 | ₹184.40 | ₹179.85 | ₹182.05 | 6 379 226 |
