GIC Housing Finance Limited (NSE:GICHSGFIN)
India · Delayed Price · Currency is INR 187.25
-0.99 (-0.53%)
Aug 4, 2025, 2:29 PM IST
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2025 | 197.30 | 197.57 | 195.00 | 195.49 | 191.19 | -0.04% | 87,288 |
| Jul 2, 2025 | 197.00 | 198.80 | 194.51 | 195.57 | 191.26 | -0.76% | 98,742 |
| Jul 1, 2025 | 197.65 | 200.55 | 195.05 | 197.07 | 192.73 | 0.36% | 199,069 |
| Jun 30, 2025 | 195.00 | 198.50 | 195.00 | 196.36 | 192.04 | 0.64% | 133,179 |
| Jun 27, 2025 | 195.50 | 196.74 | 194.00 | 195.12 | 190.82 | 0.73% | 101,258 |
| Jun 26, 2025 | 195.10 | 196.37 | 192.00 | 193.71 | 189.45 | -0.45% | 89,103 |
| Jun 25, 2025 | 191.00 | 195.25 | 190.00 | 194.59 | 190.31 | 2.63% | 187,144 |
| Jun 24, 2025 | 187.10 | 190.79 | 187.10 | 189.61 | 185.44 | 2.03% | 114,714 |
| Jun 23, 2025 | 185.00 | 187.16 | 184.84 | 185.84 | 181.75 | -0.23% | 43,389 |
| Jun 20, 2025 | 185.00 | 188.43 | 184.19 | 186.26 | 182.16 | 0.37% | 74,221 |
| Jun 19, 2025 | 188.50 | 190.45 | 185.05 | 185.57 | 181.48 | -1.56% | 91,731 |
| Jun 18, 2025 | 190.00 | 190.50 | 187.59 | 188.51 | 184.36 | -0.50% | 88,496 |
| Jun 17, 2025 | 190.05 | 194.79 | 188.91 | 189.45 | 185.28 | -0.60% | 120,139 |
| Jun 16, 2025 | 190.80 | 192.75 | 188.15 | 190.60 | 186.40 | -0.02% | 79,735 |
| Jun 13, 2025 | 190.00 | 193.33 | 188.11 | 190.64 | 186.44 | -1.49% | 183,974 |
| Jun 12, 2025 | 197.25 | 197.99 | 191.92 | 193.52 | 189.26 | -1.78% | 125,340 |
| Jun 11, 2025 | 199.30 | 201.40 | 195.42 | 197.03 | 192.69 | -0.45% | 223,406 |
| Jun 10, 2025 | 197.00 | 201.20 | 196.75 | 197.92 | 193.56 | 0.49% | 236,607 |
| Jun 9, 2025 | 199.00 | 199.50 | 196.00 | 196.95 | 192.61 | 0.70% | 238,295 |
| Jun 6, 2025 | 191.15 | 197.44 | 190.02 | 195.59 | 191.28 | 2.55% | 568,050 |
| Jun 5, 2025 | 191.15 | 194.55 | 190.02 | 190.72 | 186.52 | 0.27% | 130,969 |
| Jun 4, 2025 | 192.40 | 192.70 | 188.00 | 190.20 | 186.01 | -0.42% | 131,198 |
| Jun 3, 2025 | 189.99 | 192.99 | 189.60 | 191.01 | 186.80 | 0.95% | 129,270 |
| Jun 2, 2025 | 188.10 | 190.75 | 186.50 | 189.22 | 185.05 | 0.38% | 128,311 |
| May 30, 2025 | 189.49 | 189.70 | 186.80 | 188.50 | 184.35 | -0.29% | 94,012 |
| May 29, 2025 | 189.95 | 190.39 | 187.58 | 189.05 | 184.89 | 0.10% | 91,033 |
| May 28, 2025 | 187.90 | 193.90 | 186.82 | 188.87 | 184.71 | 1.44% | 338,403 |
| May 27, 2025 | 185.65 | 186.75 | 184.27 | 186.18 | 182.08 | -0.11% | 78,140 |
| May 26, 2025 | 187.15 | 188.90 | 185.00 | 186.38 | 182.28 | -0.32% | 157,155 |