GIC Housing Finance Limited (BOM:511676)
India · Delayed Price · Currency is INR 146.75
-0.65 (-0.44%)
At close: Mar 11, 2026
GIC Housing Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 172.90 | 172.90 | 165.50 | 167.60 | 167.60 | -1.24% | 7,029 |
| Jan 16, 2026 | 170.65 | 173.20 | 168.05 | 169.70 | 169.70 | 0.27% | 2,652 |
| Jan 14, 2026 | 169.85 | 172.50 | 167.80 | 169.25 | 169.25 | -0.12% | 4,171 |
| Jan 13, 2026 | 169.20 | 170.05 | 166.30 | 169.45 | 169.45 | 1.25% | 1,847 |
| Jan 12, 2026 | 166.05 | 169.00 | 166.00 | 167.35 | 167.35 | -1.09% | 3,759 |
| Jan 9, 2026 | 170.35 | 171.75 | 168.00 | 169.20 | 169.20 | -1.57% | 4,173 |
| Jan 8, 2026 | 177.20 | 177.20 | 170.40 | 171.90 | 171.90 | -3.32% | 2,978 |
| Jan 7, 2026 | 174.75 | 182.15 | 174.75 | 177.80 | 177.80 | 1.05% | 5,918 |
| Jan 6, 2026 | 179.30 | 179.30 | 174.75 | 175.95 | 175.95 | -1.12% | 3,033 |
| Jan 5, 2026 | 177.15 | 180.35 | 175.50 | 177.95 | 177.95 | -1.03% | 4,100 |
| Jan 2, 2026 | 176.45 | 180.65 | 174.15 | 179.80 | 179.80 | 1.04% | 4,029 |
| Jan 1, 2026 | 174.60 | 178.70 | 174.00 | 177.95 | 177.95 | 2.45% | 2,039 |
| Dec 31, 2025 | 173.90 | 175.35 | 172.50 | 173.70 | 173.70 | 0.09% | 2,185 |