GIC Housing Finance Limited (NSE:GICHSGFIN)
India · Delayed Price · Currency is INR 175.93
+0.36 (0.21%)
Sep 16, 2025, 3:30 PM IST
GIC Housing Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 173.75 | 177.38 | 172.25 | 175.57 | 175.57 | 1.34% | 122,675 |
| Sep 12, 2025 | 173.49 | 174.19 | 172.31 | 173.25 | 173.25 | 0.02% | 34,789 |
| Sep 11, 2025 | 172.90 | 173.90 | 172.10 | 173.21 | 173.21 | 0.91% | 64,418 |
| Sep 10, 2025 | 172.90 | 172.90 | 171.00 | 171.65 | 171.65 | 0.08% | 41,117 |
| Sep 9, 2025 | 173.05 | 174.59 | 170.10 | 171.52 | 171.52 | -0.71% | 50,693 |
| Sep 8, 2025 | 172.60 | 174.13 | 171.90 | 172.74 | 172.74 | 0.31% | 28,248 |
| Sep 5, 2025 | 174.90 | 174.90 | 170.30 | 172.21 | 172.21 | -0.36% | 39,772 |
| Sep 4, 2025 | 177.00 | 178.30 | 172.41 | 172.84 | 172.84 | -1.67% | 69,976 |
| Sep 3, 2025 | 175.79 | 176.99 | 174.30 | 175.77 | 175.77 | 0.74% | 45,509 |
| Sep 2, 2025 | 173.70 | 176.41 | 173.62 | 174.48 | 174.48 | 0.73% | 41,870 |
| Sep 1, 2025 | 172.14 | 177.32 | 171.01 | 173.22 | 173.22 | 0.63% | 35,164 |
| Aug 29, 2025 | 172.68 | 173.28 | 170.22 | 172.14 | 172.14 | 0.16% | 51,871 |
| Aug 28, 2025 | 173.78 | 175.00 | 171.50 | 171.86 | 171.86 | -1.13% | 43,593 |
| Aug 26, 2025 | 174.00 | 175.31 | 173.10 | 173.83 | 173.83 | -0.80% | 40,641 |
| Aug 25, 2025 | 176.10 | 178.90 | 174.13 | 175.23 | 175.23 | -0.76% | 41,719 |
| Aug 22, 2025 | 180.00 | 180.39 | 175.00 | 176.57 | 176.57 | -1.93% | 67,107 |
| Aug 21, 2025 | 182.39 | 182.39 | 179.30 | 180.04 | 180.04 | -0.70% | 46,614 |
| Aug 20, 2025 | 178.00 | 183.30 | 178.00 | 181.31 | 181.31 | 2.77% | 170,225 |
| Aug 19, 2025 | 175.60 | 176.98 | 174.00 | 176.42 | 176.42 | 0.46% | 51,016 |
| Aug 18, 2025 | 173.22 | 177.95 | 173.22 | 175.62 | 175.62 | 1.39% | 54,435 |
| Aug 14, 2025 | 174.13 | 175.99 | 172.51 | 173.22 | 173.22 | -0.86% | 86,538 |
| Aug 13, 2025 | 177.50 | 178.00 | 174.20 | 174.72 | 174.72 | -4.60% | 165,380 |
| Aug 12, 2025 | 180.90 | 185.01 | 179.60 | 183.14 | 183.14 | 2.23% | 62,384 |
| Aug 11, 2025 | 181.54 | 181.54 | 178.72 | 179.15 | 179.15 | -0.19% | 47,253 |
| Aug 8, 2025 | 183.99 | 183.99 | 178.31 | 179.50 | 179.50 | -1.14% | 55,491 |
| Aug 7, 2025 | 182.92 | 183.00 | 177.10 | 181.57 | 181.57 | -0.74% | 114,792 |
| Aug 6, 2025 | 182.65 | 185.22 | 182.50 | 182.92 | 182.92 | -0.47% | 31,954 |
| Aug 5, 2025 | 187.75 | 188.92 | 183.01 | 183.78 | 183.78 | -1.90% | 130,357 |
| Aug 4, 2025 | 187.95 | 188.90 | 185.41 | 187.34 | 187.34 | -0.48% | 59,626 |
| Aug 1, 2025 | 188.90 | 188.90 | 186.00 | 188.24 | 188.24 | 0.65% | 102,684 |
| Jul 31, 2025 | 187.99 | 188.51 | 184.61 | 187.03 | 187.03 | -1.05% | 95,546 |
| Jul 30, 2025 | 188.65 | 189.79 | 186.01 | 189.01 | 189.01 | 0.98% | 99,734 |
| Jul 29, 2025 | 186.90 | 187.74 | 184.06 | 187.17 | 187.17 | 1.17% | 62,508 |
| Jul 28, 2025 | 186.20 | 189.39 | 184.50 | 185.01 | 185.01 | -1.10% | 84,741 |
| Jul 25, 2025 | 189.75 | 189.90 | 185.95 | 187.06 | 187.06 | -1.40% | 140,312 |
| Jul 24, 2025 | 192.72 | 192.72 | 189.30 | 189.71 | 189.71 | -0.85% | 105,757 |
| Jul 23, 2025 | 192.50 | 193.45 | 190.60 | 191.34 | 191.34 | -0.91% | 98,815 |
| Jul 22, 2025 | 194.00 | 194.89 | 192.50 | 193.09 | 193.09 | -0.55% | 67,810 |
| Jul 21, 2025 | 197.49 | 197.50 | 191.60 | 194.15 | 194.15 | -1.82% | 233,989 |
| Jul 18, 2025 | 199.46 | 199.83 | 197.08 | 197.74 | 197.74 | -3.26% | 206,384 |
| Jul 17, 2025 | 206.00 | 206.00 | 203.30 | 204.41 | 199.91 | 0.27% | 313,327 |
| Jul 16, 2025 | 201.82 | 204.75 | 201.82 | 203.86 | 199.37 | 1.01% | 247,472 |
| Jul 15, 2025 | 203.40 | 203.80 | 201.29 | 201.82 | 197.38 | 0.70% | 241,373 |
| Jul 14, 2025 | 201.48 | 202.79 | 198.00 | 200.41 | 196.00 | 0.70% | 388,516 |
| Jul 11, 2025 | 198.00 | 200.40 | 195.99 | 199.02 | 194.64 | 0.26% | 227,263 |
| Jul 10, 2025 | 197.80 | 200.55 | 196.20 | 198.50 | 194.13 | 0.36% | 382,787 |
| Jul 9, 2025 | 195.00 | 198.50 | 194.50 | 197.79 | 193.44 | 1.41% | 153,514 |
| Jul 8, 2025 | 196.69 | 198.25 | 193.56 | 195.04 | 190.75 | -0.82% | 101,681 |
| Jul 7, 2025 | 196.20 | 198.20 | 195.94 | 196.66 | 192.33 | -0.22% | 58,817 |
| Jul 4, 2025 | 196.46 | 198.69 | 195.10 | 197.10 | 192.76 | 0.82% | 90,542 |