GIC Housing Finance Limited (BOM:511676)
India · Delayed Price · Currency is INR 137.55
+0.05 (0.04%)
At close: Aug 21, 2026
BOM:511676 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 145.25 | 147.20 | 144.65 | 146.85 | 146.85 | -0.31% | 3,822 |
| Jul 23, 2026 | 148.40 | 148.70 | 147.05 | 147.30 | 147.30 | -0.71% | 1,106 |
| Jul 22, 2026 | 148.25 | 148.90 | 146.70 | 148.35 | 148.35 | -0.44% | 4,669 |
| Jul 21, 2026 | 150.40 | 150.85 | 148.50 | 149.00 | 149.00 | -0.90% | 4,779 |
| Jul 20, 2026 | 151.00 | 151.00 | 148.50 | 150.35 | 150.35 | -0.60% | 2,853 |
| Jul 17, 2026 | 150.30 | 152.10 | 150.10 | 151.25 | 151.25 | 0.27% | 3,381 |
| Jul 16, 2026 | 151.90 | 155.60 | 150.00 | 150.85 | 150.85 | 0.43% | 13,060 |
| Jul 15, 2026 | 150.00 | 150.20 | 148.05 | 150.20 | 150.20 | 1.01% | 2,921 |
| Jul 14, 2026 | 151.20 | 151.70 | 145.25 | 148.70 | 148.70 | -2.33% | 15,169 |
| Jul 13, 2026 | 150.50 | 152.45 | 150.00 | 152.25 | 152.25 | 0.46% | 2,904 |
| Jul 10, 2026 | 151.15 | 153.25 | 151.00 | 151.55 | 151.55 | 0.26% | 3,091 |
| Jul 9, 2026 | 151.00 | 151.80 | 150.55 | 151.15 | 151.15 | 0.53% | 1,592 |
| Jul 8, 2026 | 151.80 | 152.70 | 150.10 | 150.35 | 150.35 | -0.96% | 4,101 |
| Jul 7, 2026 | 152.50 | 153.55 | 149.85 | 151.80 | 151.80 | -0.39% | 6,620 |
| Jul 6, 2026 | 154.60 | 154.60 | 152.05 | 152.40 | 152.40 | -1.68% | 3,598 |
| Jul 3, 2026 | 154.45 | 155.60 | 151.40 | 155.00 | 155.00 | 1.57% | 5,790 |
| Jul 2, 2026 | 154.65 | 154.65 | 151.30 | 152.60 | 152.60 | 0.39% | 8,680 |
| Jul 1, 2026 | 154.55 | 154.55 | 150.65 | 152.00 | 152.00 | -0.10% | 9,518 |
| Jun 30, 2026 | 156.50 | 156.50 | 150.30 | 152.15 | 152.15 | -1.55% | 10,507 |
| Jun 29, 2026 | 158.15 | 158.70 | 153.85 | 154.55 | 154.55 | -3.26% | 11,429 |
| Jun 25, 2026 | 162.40 | 162.40 | 159.00 | 159.75 | 159.75 | -1.48% | 14,216 |
| Jun 24, 2026 | 165.00 | 167.45 | 164.55 | 166.65 | 162.15 | 0.45% | 34,411 |
| Jun 23, 2026 | 167.90 | 168.50 | 165.00 | 165.90 | 161.42 | -0.12% | 36,236 |
| Jun 22, 2026 | 165.50 | 167.35 | 164.05 | 166.10 | 161.61 | 1.68% | 27,366 |
| Jun 19, 2026 | 164.05 | 165.25 | 162.00 | 163.35 | 158.94 | 0.40% | 27,390 |
| Jun 18, 2026 | 161.05 | 164.00 | 161.05 | 162.70 | 158.31 | 0.87% | 26,098 |
| Jun 17, 2026 | 161.00 | 161.85 | 160.00 | 161.30 | 156.94 | 0.28% | 7,033 |
| Jun 16, 2026 | 161.90 | 162.40 | 158.65 | 160.85 | 156.51 | 1.68% | 19,786 |
| Jun 15, 2026 | 155.80 | 160.90 | 155.80 | 158.20 | 153.93 | 1.64% | 25,681 |
| Jun 12, 2026 | 159.95 | 159.95 | 153.75 | 155.65 | 151.45 | 0.10% | 2,767 |