GIC Housing Finance Limited (NSE:GICHSGFIN)
India · Delayed Price · Currency is INR 172.56
+0.35 (0.20%)
Oct 23, 2025, 3:29 PM IST
PowerFleet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 173.00 | 174.00 | 172.00 | 172.80 | 172.80 | 0.34% | 40,215 |
| Oct 21, 2025 | 172.09 | 173.90 | 169.02 | 172.21 | 172.21 | 0.07% | 19,568 |
| Oct 20, 2025 | 170.31 | 174.19 | 169.00 | 172.09 | 172.09 | 0.84% | 86,119 |
| Oct 17, 2025 | 171.62 | 172.59 | 169.76 | 170.66 | 170.66 | -0.59% | 40,535 |
| Oct 16, 2025 | 171.05 | 172.90 | 170.15 | 171.68 | 171.68 | 0.03% | 51,964 |
| Oct 15, 2025 | 171.02 | 172.20 | 171.01 | 171.63 | 171.63 | 0.36% | 27,041 |
| Oct 14, 2025 | 172.90 | 173.38 | 169.13 | 171.02 | 171.02 | -0.75% | 72,915 |
| Oct 13, 2025 | 173.00 | 174.87 | 171.60 | 172.32 | 172.32 | -0.59% | 54,620 |
| Oct 10, 2025 | 173.90 | 174.49 | 172.54 | 173.35 | 173.35 | 0.35% | 22,277 |
| Oct 9, 2025 | 173.07 | 173.67 | 172.13 | 172.75 | 172.75 | -0.18% | 27,378 |
| Oct 8, 2025 | 173.50 | 175.50 | 172.20 | 173.07 | 173.07 | -0.25% | 23,416 |
| Oct 7, 2025 | 175.00 | 175.60 | 172.99 | 173.50 | 173.50 | -0.64% | 59,463 |
| Oct 6, 2025 | 176.00 | 176.28 | 173.90 | 174.61 | 174.61 | -0.71% | 45,146 |
| Oct 3, 2025 | 175.29 | 176.67 | 175.05 | 175.86 | 175.86 | 0.45% | 36,611 |
| Oct 1, 2025 | 174.45 | 176.04 | 173.65 | 175.07 | 175.07 | 0.65% | 56,617 |
| Sep 30, 2025 | 173.25 | 175.69 | 172.50 | 173.94 | 173.94 | 0.37% | 52,045 |
| Sep 29, 2025 | 175.19 | 175.86 | 172.70 | 173.30 | 173.30 | -1.08% | 55,239 |
| Sep 26, 2025 | 178.10 | 179.05 | 174.00 | 175.19 | 175.19 | -1.58% | 88,780 |
| Sep 25, 2025 | 178.99 | 180.99 | 178.00 | 178.00 | 178.00 | -0.31% | 104,929 |
| Sep 24, 2025 | 174.30 | 181.50 | 173.50 | 178.56 | 178.56 | 2.47% | 301,874 |
| Sep 23, 2025 | 175.20 | 175.20 | 172.20 | 174.25 | 174.25 | 0.94% | 35,283 |
| Sep 22, 2025 | 175.50 | 177.00 | 171.20 | 172.62 | 172.62 | -1.88% | 124,822 |
| Sep 19, 2025 | 176.90 | 177.94 | 175.10 | 175.93 | 175.93 | -0.35% | 65,948 |
| Sep 18, 2025 | 175.90 | 177.90 | 174.84 | 176.55 | 176.55 | 0.85% | 72,101 |
| Sep 17, 2025 | 175.11 | 177.14 | 174.30 | 175.06 | 175.06 | -0.49% | 76,004 |
| Sep 16, 2025 | 176.90 | 178.23 | 175.10 | 175.93 | 175.93 | 0.21% | 63,428 |
| Sep 15, 2025 | 173.75 | 177.38 | 172.25 | 175.57 | 175.57 | 1.34% | 122,666 |
| 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 |