Indiabulls Hous.

Indiabulls Housing Finance Ltd Historical Data

NSEBSE

₹144.03

(-1.87%)

Feb 13, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

15/01/2026

To Date

15/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
14-Jan-2026	142	145.38	141.88	142.97	19,415	73,80,64,443.04	17,53,678
16-Jan-2026	143.89	143.89	139.05	140.08	25,641	1,11,90,51,093.71	42,65,762
19-Jan-2026	139.5	142.73	139.4	140.81	17,157	69,90,99,001.13	20,00,439
20-Jan-2026	140.7	140.81	137.1	137.92	24,796	1,55,94,27,258.33	66,22,503
21-Jan-2026	138	139.38	136.95	138.08	19,281	1,24,10,39,700.19	44,95,770
22-Jan-2026	139.99	141.44	138.15	139.97	17,213	93,73,07,812.48	25,11,527
23-Jan-2026	140.87	142.75	138.52	138.91	22,881	1,06,47,50,318.08	29,83,658
27-Jan-2026	139.69	140.34	135.65	138.76	46,825	3,77,93,81,523.26	1,49,45,284
28-Jan-2026	140.5	143.68	140.1	141.83	39,887	3,21,93,35,337.13	1,15,48,904
29-Jan-2026	141.8	148.6	141.61	147.57	60,012	4,16,84,69,443.22	1,38,45,263
30-Jan-2026	146.92	152.38	144.85	150.71	53,955	2,86,77,36,057.3	73,96,851
01-Feb-2026	149.3	150.32	141.66	142.89	20,380	90,70,73,723.19	29,37,826
02-Feb-2026	143	147.42	141.2	146.73	31,780	98,76,15,880.45	24,99,340
03-Feb-2026	151	151.9	147	148.47	22,662	1,09,35,91,705.66	36,04,152
04-Feb-2026	147.79	152.01	146.1	150.23	33,724	1,76,41,79,490.68	58,63,655
05-Feb-2026	149.7	149.7	144.8	145.77	26,259	1,01,37,76,434.31	28,71,551
06-Feb-2026	145.7	146.87	144.01	146.07	16,948	56,76,46,617.88	13,01,116
09-Feb-2026	146.37	150	146.37	149.14	20,897	80,18,39,617.97	23,04,177
10-Feb-2026	149.5	150.2	146.9	147.23	15,731	68,19,24,783.78	22,81,135
11-Feb-2026	147.9	149.45	146.3	148.35	14,739	57,46,04,305.06	17,85,299
12-Feb-2026	148.35	148.59	146	146.78	19,324	44,45,29,776.54	13,62,656

Indiabulls Hous.: Related NEWS

No Record Found

Invest wise with Expert advice