GIC Housing Finance Limited (BOM:511676)
India · Delayed Price · Currency is INR 162.70
+1.40 (0.87%)
At close: Jun 18, 2026
BOM:511676 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 161.05 | 164.00 | 161.05 | 162.70 | 162.70 | 0.87% | 26,098 |
| Jun 17, 2026 | 161.00 | 161.85 | 160.00 | 161.30 | 161.30 | 0.28% | 7,033 |
| Jun 16, 2026 | 161.90 | 162.40 | 158.65 | 160.85 | 160.85 | 1.68% | 19,786 |
| Jun 15, 2026 | 155.80 | 160.90 | 155.80 | 158.20 | 158.20 | 1.64% | 25,681 |
| Jun 12, 2026 | 159.95 | 159.95 | 153.75 | 155.65 | 155.65 | 0.10% | 2,767 |
| Jun 11, 2026 | 155.30 | 157.70 | 151.60 | 155.50 | 155.50 | 0.91% | 10,179 |
| Jun 10, 2026 | 150.50 | 159.50 | 150.20 | 154.10 | 154.10 | 2.63% | 40,970 |
| Jun 9, 2026 | 149.80 | 151.65 | 148.45 | 150.15 | 150.15 | 1.52% | 6,363 |
| Jun 8, 2026 | 148.55 | 149.90 | 147.30 | 147.90 | 147.90 | -1.37% | 4,884 |
| Jun 5, 2026 | 148.25 | 150.80 | 148.25 | 149.95 | 149.95 | 0.67% | 8,450 |
| Jun 4, 2026 | 149.00 | 150.95 | 148.55 | 148.95 | 148.95 | -0.73% | 2,964 |
| Jun 3, 2026 | 149.80 | 150.10 | 147.95 | 150.05 | 150.05 | 0.30% | 1,026 |
| Jun 2, 2026 | 150.10 | 150.70 | 147.50 | 149.60 | 149.60 | 0.74% | 1,694 |
| Jun 1, 2026 | 150.80 | 151.40 | 148.15 | 148.50 | 148.50 | -0.40% | 4,787 |
| May 29, 2026 | 149.90 | 150.55 | 148.75 | 149.10 | 149.10 | -0.37% | 6,709 |
| May 27, 2026 | 151.90 | 151.90 | 149.20 | 149.65 | 149.65 | -0.37% | 3,473 |
| May 26, 2026 | 154.05 | 154.05 | 149.55 | 150.20 | 150.20 | -1.22% | 12,720 |
| May 25, 2026 | 151.10 | 152.60 | 150.95 | 152.05 | 152.05 | 1.03% | 3,466 |
| May 22, 2026 | 151.00 | 151.00 | 149.35 | 150.50 | 150.50 | 0.33% | 2,891 |
| May 21, 2026 | 165.95 | 165.95 | 149.50 | 150.00 | 150.00 | 0.44% | 12,528 |
| May 20, 2026 | 149.75 | 149.75 | 147.00 | 149.35 | 149.35 | 0.47% | 3,748 |
| May 19, 2026 | 147.55 | 150.60 | 147.55 | 148.65 | 148.65 | -0.23% | 5,251 |
| May 18, 2026 | 152.40 | 152.45 | 148.20 | 149.00 | 149.00 | -1.94% | 4,987 |
| May 15, 2026 | 153.65 | 153.65 | 150.30 | 151.95 | 151.95 | -0.10% | 4,190 |
| May 14, 2026 | 153.25 | 153.40 | 148.30 | 152.10 | 152.10 | 0.90% | 5,467 |
| May 13, 2026 | 150.05 | 152.10 | 148.00 | 150.75 | 150.75 | 1.14% | 3,317 |
| May 12, 2026 | 151.95 | 152.00 | 148.20 | 149.05 | 149.05 | -2.45% | 3,633 |
| May 11, 2026 | 154.65 | 154.65 | 151.30 | 152.80 | 152.80 | -0.78% | 3,701 |
| May 8, 2026 | 156.45 | 157.10 | 153.15 | 154.00 | 154.00 | -2.53% | 7,593 |
| May 7, 2026 | 158.05 | 160.85 | 156.00 | 158.00 | 158.00 | 1.87% | 6,630 |
| May 6, 2026 | 153.00 | 155.95 | 152.00 | 155.10 | 155.10 | 2.04% | 6,642 |
| May 5, 2026 | 152.50 | 153.45 | 151.00 | 152.00 | 152.00 | -0.23% | 1,923 |
| May 4, 2026 | 154.50 | 154.50 | 151.05 | 152.35 | 152.35 | 0.63% | 1,759 |
| Apr 30, 2026 | 153.10 | 153.40 | 151.00 | 151.40 | 151.40 | -1.08% | 4,347 |
| Apr 29, 2026 | 154.90 | 155.55 | 153.00 | 153.05 | 153.05 | -0.46% | 28,227 |
| Apr 28, 2026 | 154.50 | 155.95 | 153.00 | 153.75 | 153.75 | -0.81% | 3,244 |
| Apr 27, 2026 | 152.35 | 157.50 | 152.35 | 155.00 | 155.00 | 2.21% | 18,385 |
| Apr 24, 2026 | 155.00 | 155.00 | 150.40 | 151.65 | 151.65 | -2.13% | 4,252 |
| Apr 23, 2026 | 157.25 | 157.25 | 154.00 | 154.95 | 154.95 | -0.74% | 2,793 |
| Apr 22, 2026 | 154.60 | 157.10 | 153.90 | 156.10 | 156.10 | -0.06% | 3,993 |
| Apr 21, 2026 | 154.70 | 159.60 | 153.50 | 156.20 | 156.20 | 1.83% | 5,474 |
| Apr 20, 2026 | 153.05 | 154.20 | 152.30 | 153.40 | 153.40 | -0.10% | 4,694 |
| Apr 17, 2026 | 152.55 | 154.65 | 152.55 | 153.55 | 153.55 | 0.66% | 4,313 |
| Apr 16, 2026 | 152.05 | 153.70 | 151.10 | 152.55 | 152.55 | 0.33% | 8,878 |
| Apr 15, 2026 | 152.10 | 153.95 | 150.00 | 152.05 | 152.05 | 1.54% | 5,360 |
| Apr 13, 2026 | 151.90 | 151.95 | 147.05 | 149.75 | 149.75 | -1.38% | 7,764 |
| Apr 10, 2026 | 147.60 | 152.90 | 147.30 | 151.85 | 151.85 | 4.19% | 11,679 |
| Apr 9, 2026 | 146.80 | 148.25 | 145.00 | 145.75 | 145.75 | -0.68% | 3,744 |
| Apr 8, 2026 | 147.00 | 150.00 | 145.45 | 146.75 | 146.75 | 2.05% | 10,317 |
| Apr 7, 2026 | 143.95 | 144.50 | 142.00 | 143.80 | 143.80 | 0.10% | 4,011 |