GIC Housing Finance Limited (BOM:511676)
India · Delayed Price · Currency is INR 135.45
+2.45 (1.84%)
At close: Oct 6, 2026
BOM:511676 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 134.00 | 135.50 | 132.55 | 135.45 | 135.45 | 1.84% | 2,809 |
| Oct 5, 2026 | 134.55 | 134.55 | 132.00 | 133.00 | 133.00 | 0.30% | 540 |
| Oct 1, 2026 | 134.00 | 134.40 | 131.80 | 132.60 | 132.60 | -1.04% | 3,202 |
| Sep 30, 2026 | 134.00 | 136.00 | 133.85 | 134.00 | 134.00 | 0.30% | 2,396 |
| Sep 29, 2026 | 136.00 | 136.00 | 133.00 | 133.60 | 133.60 | -1.18% | 3,813 |
| Sep 28, 2026 | 136.90 | 136.90 | 135.00 | 135.20 | 135.20 | -1.39% | 514 |
| Sep 25, 2026 | 137.90 | 137.90 | 136.65 | 137.10 | 137.10 | -0.98% | 938 |
| Sep 24, 2026 | 138.55 | 140.00 | 137.10 | 138.45 | 138.45 | -0.82% | 2,938 |
| Sep 23, 2026 | 139.30 | 139.80 | 138.60 | 139.60 | 139.60 | 0.69% | 5,540 |
| Sep 22, 2026 | 139.55 | 140.05 | 138.65 | 138.65 | 138.65 | -0.25% | 1,499 |
| Sep 21, 2026 | 140.00 | 140.00 | 137.80 | 139.00 | 139.00 | 0.40% | 1,132 |
| Sep 18, 2026 | 136.10 | 140.00 | 135.70 | 138.45 | 138.45 | 2.33% | 1,926 |
| Sep 17, 2026 | 136.00 | 137.65 | 135.00 | 135.30 | 135.30 | 0.52% | 1,129 |
| Sep 16, 2026 | 134.05 | 135.05 | 133.05 | 134.60 | 134.60 | -0.30% | 3,998 |
| Sep 15, 2026 | 138.40 | 138.40 | 134.70 | 135.00 | 135.00 | -1.64% | 3,920 |
| Sep 11, 2026 | 135.95 | 138.50 | 135.00 | 137.25 | 137.25 | 0.92% | 5,712 |
| Sep 10, 2026 | 136.95 | 137.75 | 135.75 | 136.00 | 136.00 | -0.80% | 4,246 |
| Sep 9, 2026 | 138.00 | 138.45 | 137.00 | 137.10 | 137.10 | -1.37% | 5,073 |
| Sep 8, 2026 | 140.10 | 141.15 | 138.25 | 139.00 | 139.00 | -1.07% | 2,060 |
| Sep 7, 2026 | 140.95 | 141.80 | 140.35 | 140.50 | 140.50 | 0.07% | 1,023 |
| Sep 4, 2026 | 142.85 | 144.65 | 140.00 | 140.40 | 140.40 | -0.99% | 11,850 |
| Sep 3, 2026 | 145.80 | 145.80 | 141.00 | 141.80 | 141.80 | -2.71% | 6,410 |
| Sep 2, 2026 | 142.10 | 147.90 | 139.65 | 145.75 | 145.75 | 2.50% | 12,362 |
| Sep 1, 2026 | 139.10 | 144.75 | 138.50 | 142.20 | 142.20 | 2.08% | 4,905 |
| Aug 31, 2026 | 140.00 | 140.70 | 138.65 | 139.30 | 139.30 | -1.52% | 1,690 |
| Aug 28, 2026 | 141.75 | 141.90 | 140.20 | 141.45 | 141.45 | -0.53% | 2,362 |
| Aug 27, 2026 | 141.70 | 143.15 | 140.55 | 142.20 | 142.20 | 0.35% | 1,966 |
| Aug 26, 2026 | 140.80 | 141.80 | 139.75 | 141.70 | 141.70 | 0.64% | 3,203 |
| Aug 25, 2026 | 137.10 | 141.05 | 137.00 | 140.80 | 140.80 | 2.70% | 6,173 |
| Aug 24, 2026 | 138.00 | 138.40 | 136.70 | 137.10 | 137.10 | -0.33% | 9,218 |
| Aug 21, 2026 | 137.85 | 138.65 | 137.50 | 137.55 | 137.55 | 0.04% | 6,784 |
| Aug 20, 2026 | 137.50 | 138.00 | 137.20 | 137.50 | 137.50 | 0.22% | 5,088 |
| Aug 19, 2026 | 138.75 | 139.15 | 137.00 | 137.20 | 137.20 | -0.76% | 14,343 |
| Aug 18, 2026 | 139.90 | 139.90 | 138.00 | 138.25 | 138.25 | -1.14% | 6,281 |
| Aug 17, 2026 | 141.35 | 141.35 | 138.80 | 139.85 | 139.85 | -1.31% | 16,690 |
| Aug 14, 2026 | 140.15 | 142.45 | 139.05 | 141.70 | 141.70 | 1.40% | 11,537 |
| Aug 13, 2026 | 146.65 | 146.65 | 138.95 | 139.75 | 139.75 | -6.30% | 17,016 |
| Aug 12, 2026 | 151.00 | 151.05 | 149.00 | 149.15 | 149.15 | -1.19% | 3,342 |
| Aug 11, 2026 | 153.20 | 153.20 | 149.90 | 150.95 | 150.95 | -1.47% | 14,846 |
| Aug 10, 2026 | 152.00 | 154.10 | 151.30 | 153.20 | 153.20 | 0.03% | 7,084 |
| Aug 7, 2026 | 149.60 | 158.00 | 148.80 | 153.15 | 153.15 | 2.65% | 24,725 |
| Aug 6, 2026 | 149.20 | 150.00 | 148.30 | 149.20 | 149.20 | -0.37% | 3,885 |
| Aug 5, 2026 | 151.10 | 151.10 | 148.50 | 149.75 | 149.75 | 0.88% | 6,361 |
| Aug 4, 2026 | 148.50 | 149.15 | 148.00 | 148.45 | 148.45 | 0.03% | 5,224 |
| Aug 3, 2026 | 148.20 | 150.75 | 147.90 | 148.40 | 148.40 | 0.24% | 3,653 |
| Jul 31, 2026 | 147.25 | 149.05 | 147.00 | 148.05 | 148.05 | 0.14% | 2,997 |
| Jul 30, 2026 | 148.45 | 148.60 | 147.00 | 147.85 | 147.85 | 0.10% | 891 |
| Jul 29, 2026 | 147.70 | 149.15 | 147.40 | 147.70 | 147.70 | 0.20% | 1,527 |
| Jul 28, 2026 | 147.45 | 148.15 | 146.00 | 147.40 | 147.40 | -0.44% | 2,536 |
| Jul 27, 2026 | 146.10 | 148.75 | 146.10 | 148.05 | 148.05 | 0.82% | 3,336 |