GIC Housing Finance Limited (NSE:GICHSGFIN)
India · Delayed Price · Currency is INR 161.40
-4.67 (-2.81%)
At close: Dec 8, 2025
GIC Housing Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | 167.00 | 167.00 | 160.75 | 161.40 | 161.40 | -2.81% | 89,218 |
| Dec 5, 2025 | 167.00 | 167.02 | 165.31 | 166.07 | 166.07 | -0.29% | 30,163 |
| Dec 4, 2025 | 167.90 | 167.90 | 165.25 | 166.55 | 166.55 | 0.40% | 40,846 |
| Dec 3, 2025 | 168.60 | 169.43 | 165.05 | 165.88 | 165.88 | -1.42% | 87,772 |
| Dec 2, 2025 | 170.00 | 170.90 | 167.92 | 168.27 | 168.27 | -0.44% | 37,084 |
| Dec 1, 2025 | 171.15 | 172.68 | 168.00 | 169.02 | 169.02 | -1.24% | 87,153 |
| Nov 28, 2025 | 173.49 | 173.49 | 170.00 | 171.14 | 171.14 | -0.37% | 40,089 |
| Nov 27, 2025 | 172.00 | 172.86 | 171.06 | 171.78 | 171.78 | 0.03% | 29,569 |
| Nov 26, 2025 | 172.50 | 175.90 | 171.00 | 171.73 | 171.73 | -0.99% | 146,048 |
| Nov 25, 2025 | 166.00 | 176.70 | 163.30 | 173.44 | 173.44 | 4.01% | 850,448 |
| Nov 24, 2025 | 168.32 | 169.73 | 166.25 | 166.75 | 166.75 | -1.37% | 50,160 |
| Nov 21, 2025 | 170.03 | 170.74 | 168.86 | 169.07 | 169.07 | -0.65% | 55,631 |
| Nov 20, 2025 | 171.95 | 172.80 | 170.00 | 170.18 | 170.18 | -1.03% | 91,341 |
| Nov 19, 2025 | 171.30 | 172.64 | 169.11 | 171.95 | 171.95 | 0.46% | 116,008 |
| Nov 18, 2025 | 173.10 | 173.10 | 171.05 | 171.17 | 171.17 | -0.63% | 70,805 |
| Nov 17, 2025 | 172.50 | 173.00 | 171.79 | 172.25 | 172.25 | 0.73% | 44,717 |
| Nov 14, 2025 | 172.00 | 175.60 | 170.10 | 171.01 | 171.01 | 3.06% | 304,965 |
| Nov 13, 2025 | 171.80 | 173.22 | 162.97 | 165.93 | 165.93 | -3.06% | 198,081 |
| Nov 12, 2025 | 171.29 | 172.11 | 169.95 | 171.16 | 171.16 | 0.66% | 84,660 |
| Nov 11, 2025 | 170.27 | 171.87 | 169.20 | 170.04 | 170.04 | -0.14% | 45,627 |
| Nov 10, 2025 | 172.54 | 173.10 | 170.00 | 170.27 | 170.27 | -0.83% | 71,154 |
| Nov 7, 2025 | 174.00 | 174.00 | 170.29 | 171.69 | 171.69 | -0.57% | 70,666 |
| Nov 6, 2025 | 173.62 | 174.00 | 172.10 | 172.68 | 172.68 | -0.54% | 59,156 |
| Nov 4, 2025 | 174.45 | 174.99 | 172.90 | 173.62 | 173.62 | -0.10% | 40,039 |
| Nov 3, 2025 | 174.75 | 175.46 | 171.81 | 173.79 | 173.79 | -0.32% | 98,557 |
| Oct 31, 2025 | 175.70 | 176.90 | 173.56 | 174.35 | 174.35 | -0.97% | 71,866 |
| Oct 30, 2025 | 178.15 | 178.24 | 175.70 | 176.06 | 176.06 | -1.16% | 38,370 |
| Oct 29, 2025 | 177.00 | 179.74 | 175.32 | 178.13 | 178.13 | 1.11% | 99,624 |
| Oct 28, 2025 | 177.05 | 178.40 | 175.00 | 176.18 | 176.18 | -0.42% | 55,075 |
| Oct 27, 2025 | 172.55 | 179.39 | 172.55 | 176.93 | 176.93 | 2.42% | 149,951 |
| Oct 24, 2025 | 172.90 | 173.85 | 171.35 | 172.75 | 172.75 | -0.03% | 44,777 |
| 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% | 40,506 |
| Oct 16, 2025 | 171.05 | 172.90 | 170.15 | 171.68 | 171.68 | 0.03% | 51,963 |
| 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% | 22,177 |
| Oct 9, 2025 | 173.07 | 173.67 | 172.13 | 172.75 | 172.75 | -0.18% | 27,219 |
| 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% | 56,441 |
| 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 |