GIC Housing Finance Limited (BOM:511676)
India · Delayed Price · Currency is INR 141.75
+1.80 (1.29%)
At close: Apr 2, 2026
BOM:511676 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 137.50 | 142.20 | 135.85 | 141.75 | 141.75 | 1.29% | 5,763 |
| Apr 1, 2026 | 132.70 | 140.45 | 132.70 | 139.95 | 139.95 | 6.18% | 5,857 |
| Mar 30, 2026 | 130.15 | 135.00 | 130.15 | 131.80 | 131.80 | -2.41% | 18,242 |
| Mar 27, 2026 | 140.55 | 140.55 | 134.00 | 135.05 | 135.05 | -3.91% | 31,414 |
| Mar 25, 2026 | 139.80 | 142.35 | 139.80 | 140.55 | 140.55 | 1.15% | 10,010 |
| Mar 24, 2026 | 139.85 | 141.45 | 137.70 | 138.95 | 138.95 | 1.79% | 4,266 |
| Mar 23, 2026 | 141.30 | 141.30 | 135.75 | 136.50 | 136.50 | -3.77% | 12,164 |
| Mar 20, 2026 | 143.75 | 145.10 | 141.85 | 141.85 | 141.85 | -0.91% | 7,918 |
| Mar 19, 2026 | 144.00 | 145.55 | 142.95 | 143.15 | 143.15 | -3.37% | 580 |
| Mar 18, 2026 | 146.25 | 148.55 | 144.30 | 148.15 | 148.15 | 2.49% | 10,066 |
| Mar 17, 2026 | 139.85 | 145.25 | 138.35 | 144.55 | 144.55 | 3.99% | 8,072 |
| Mar 16, 2026 | 141.30 | 142.10 | 137.40 | 139.00 | 139.00 | -1.59% | 9,937 |
| Mar 13, 2026 | 145.80 | 145.90 | 140.60 | 141.25 | 141.25 | -3.15% | 7,700 |
| Mar 12, 2026 | 146.70 | 147.20 | 144.10 | 145.85 | 145.85 | -0.61% | 4,509 |
| Mar 11, 2026 | 145.95 | 149.80 | 145.95 | 146.75 | 146.75 | -0.44% | 3,574 |
| Mar 10, 2026 | 148.50 | 148.95 | 146.45 | 147.40 | 147.40 | -0.03% | 3,832 |
| Mar 9, 2026 | 148.90 | 148.90 | 145.25 | 147.45 | 147.45 | -2.25% | 2,238 |
| Mar 6, 2026 | 149.50 | 152.00 | 149.50 | 150.85 | 150.85 | 0.13% | 1,311 |
| Mar 5, 2026 | 155.00 | 155.05 | 148.85 | 150.65 | 150.65 | 0.17% | 2,310 |
| Mar 4, 2026 | 151.70 | 151.70 | 148.00 | 150.40 | 150.40 | -0.46% | 3,739 |
| Mar 2, 2026 | 150.30 | 154.00 | 150.00 | 151.10 | 151.10 | -1.85% | 4,300 |
| Feb 27, 2026 | 150.10 | 155.10 | 150.10 | 153.95 | 153.95 | 1.05% | 828 |
| Feb 26, 2026 | 156.05 | 156.90 | 152.05 | 152.35 | 152.35 | -1.77% | 3,610 |
| Feb 25, 2026 | 156.35 | 157.10 | 155.00 | 155.10 | 155.10 | 0.06% | 1,331 |
| Feb 24, 2026 | 156.90 | 157.50 | 154.05 | 155.00 | 155.00 | -1.87% | 1,328 |
| Feb 23, 2026 | 158.90 | 160.05 | 156.65 | 157.95 | 157.95 | -0.69% | 1,931 |
| Feb 20, 2026 | 158.50 | 159.50 | 158.20 | 159.05 | 159.05 | -0.34% | 1,961 |
| Feb 19, 2026 | 160.10 | 161.35 | 159.05 | 159.60 | 159.60 | -0.19% | 1,481 |
| Feb 18, 2026 | 162.15 | 163.15 | 159.75 | 159.90 | 159.90 | -0.68% | 3,366 |
| Feb 17, 2026 | 160.20 | 161.85 | 160.10 | 161.00 | 161.00 | 0.53% | 1,576 |
| Feb 16, 2026 | 161.60 | 161.60 | 157.05 | 160.15 | 160.15 | -1.42% | 3,952 |
| Feb 13, 2026 | 161.60 | 162.50 | 159.50 | 162.45 | 162.45 | -0.40% | 1,480 |
| Feb 12, 2026 | 162.55 | 163.20 | 161.50 | 163.10 | 163.10 | -0.43% | 650 |
| Feb 11, 2026 | 164.95 | 165.00 | 161.75 | 163.80 | 163.80 | -0.70% | 5,203 |
| Feb 10, 2026 | 165.50 | 165.50 | 163.25 | 164.95 | 164.95 | -0.24% | 1,926 |
| Feb 9, 2026 | 165.60 | 167.35 | 163.65 | 165.35 | 165.35 | 1.54% | 3,245 |
| Feb 6, 2026 | 163.40 | 164.65 | 161.55 | 162.85 | 162.85 | -0.43% | 3,600 |
| Feb 5, 2026 | 164.40 | 165.85 | 163.15 | 163.55 | 163.55 | -0.61% | 1,688 |
| Feb 4, 2026 | 161.85 | 165.00 | 161.85 | 164.55 | 164.55 | 1.17% | 2,166 |
| Feb 3, 2026 | 162.05 | 162.95 | 161.05 | 162.65 | 162.65 | 2.01% | 1,982 |
| Feb 2, 2026 | 160.00 | 161.30 | 154.85 | 159.45 | 159.45 | -1.21% | 8,925 |
| Feb 1, 2026 | 162.00 | 165.80 | 161.10 | 161.40 | 161.40 | -0.59% | 561 |
| Jan 30, 2026 | 164.30 | 166.60 | 161.50 | 162.35 | 162.35 | -0.79% | 2,452 |
| Jan 29, 2026 | 163.50 | 164.55 | 162.85 | 163.65 | 163.65 | 0.58% | 1,174 |
| Jan 28, 2026 | 162.30 | 163.15 | 160.65 | 162.70 | 162.70 | 1.15% | 2,147 |
| Jan 27, 2026 | 161.50 | 162.50 | 158.00 | 160.85 | 160.85 | -1.11% | 3,529 |
| Jan 23, 2026 | 162.90 | 165.25 | 161.30 | 162.65 | 162.65 | -0.97% | 3,091 |
| Jan 22, 2026 | 165.90 | 165.90 | 163.90 | 164.25 | 164.25 | 0.21% | 801 |
| Jan 21, 2026 | 161.80 | 164.00 | 160.45 | 163.90 | 163.90 | 0.49% | 2,411 |
| Jan 20, 2026 | 167.15 | 167.15 | 162.00 | 163.10 | 163.10 | -2.68% | 5,378 |