GIC Housing Finance Limited (NSE:GICHSGFIN)
India · Delayed Price · Currency is INR 153.21
-0.66 (-0.43%)
Apr 29, 2026, 3:29 PM IST
GIC Housing Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 155.40 | 155.56 | 153.28 | 154.18 | - | 0.20% | 107,361 |
| Apr 28, 2026 | 154.60 | 155.99 | 152.60 | 153.87 | 153.87 | -0.52% | 75,712 |
| Apr 27, 2026 | 151.60 | 156.45 | 151.60 | 154.68 | 154.68 | 2.10% | 118,832 |
| Apr 24, 2026 | 154.47 | 154.47 | 150.29 | 151.50 | 151.50 | -1.92% | 109,279 |
| Apr 23, 2026 | 155.10 | 155.96 | 154.12 | 154.47 | 154.47 | -0.87% | 77,151 |
| Apr 22, 2026 | 156.00 | 157.04 | 153.71 | 155.82 | 155.82 | -0.15% | 144,888 |
| Apr 21, 2026 | 154.50 | 159.25 | 153.01 | 156.05 | 156.05 | 1.63% | 258,921 |
| Apr 20, 2026 | 153.40 | 154.40 | 152.00 | 153.55 | 153.55 | 0.10% | 91,955 |
| Apr 17, 2026 | 153.00 | 154.50 | 152.16 | 153.40 | 153.40 | 1.06% | 125,558 |
| Apr 16, 2026 | 151.70 | 153.40 | 151.00 | 151.79 | 151.79 | 0.70% | 126,953 |
| Apr 15, 2026 | 152.00 | 153.80 | 149.80 | 150.73 | 150.73 | 0.98% | 205,228 |
| Apr 13, 2026 | 149.85 | 149.85 | 146.40 | 149.27 | 149.27 | -1.93% | 118,712 |
| Apr 10, 2026 | 146.99 | 153.00 | 145.60 | 152.20 | 152.20 | 4.36% | 143,969 |
| Apr 9, 2026 | 146.39 | 147.90 | 144.90 | 145.84 | 145.84 | -0.38% | 65,627 |
| Apr 8, 2026 | 146.00 | 150.46 | 145.00 | 146.39 | 146.39 | 2.03% | 199,594 |
| Apr 7, 2026 | 143.00 | 144.89 | 142.20 | 143.48 | 143.48 | -0.28% | 26,653 |
| Apr 6, 2026 | 141.29 | 144.70 | 138.71 | 143.88 | 143.88 | 1.78% | 69,772 |
| Apr 2, 2026 | 138.62 | 142.26 | 135.78 | 141.36 | 141.36 | 1.47% | 46,075 |
| Apr 1, 2026 | 133.99 | 140.77 | 133.50 | 139.31 | 139.31 | 6.09% | 114,671 |
| Mar 30, 2026 | 135.00 | 135.36 | 130.05 | 131.31 | 131.31 | -2.57% | 184,124 |
| Mar 27, 2026 | 140.05 | 140.05 | 133.76 | 134.78 | 134.78 | -3.91% | 242,326 |
| Mar 25, 2026 | 141.40 | 142.69 | 139.24 | 140.26 | 140.26 | 0.73% | 164,165 |
| Mar 24, 2026 | 139.70 | 141.65 | 137.40 | 139.24 | 139.24 | 1.98% | 156,237 |
| Mar 23, 2026 | 140.40 | 141.19 | 135.80 | 136.53 | 136.53 | -4.06% | 151,207 |
| Mar 20, 2026 | 144.90 | 145.40 | 141.50 | 142.31 | 142.31 | -0.68% | 85,922 |
| Mar 19, 2026 | 145.00 | 145.31 | 142.70 | 143.28 | 143.28 | -3.29% | 61,371 |
| Mar 18, 2026 | 144.80 | 150.00 | 143.41 | 148.15 | 148.15 | 2.31% | 122,818 |
| Mar 17, 2026 | 139.99 | 145.50 | 138.01 | 144.80 | 144.80 | 3.80% | 92,935 |
| Mar 16, 2026 | 141.98 | 143.33 | 137.30 | 139.50 | 139.50 | -1.75% | 112,298 |
| Mar 13, 2026 | 146.00 | 146.70 | 141.12 | 141.98 | 141.98 | -2.91% | 131,007 |
| Mar 12, 2026 | 146.50 | 147.40 | 144.00 | 146.23 | 146.23 | -0.13% | 62,601 |
| Mar 11, 2026 | 149.00 | 150.00 | 146.00 | 146.42 | 146.42 | -0.55% | 86,087 |
| Mar 10, 2026 | 147.40 | 150.89 | 146.00 | 147.23 | 147.23 | -0.08% | 88,225 |
| Mar 9, 2026 | 149.10 | 149.90 | 144.50 | 147.35 | 147.35 | -2.44% | 79,215 |
| Mar 6, 2026 | 151.35 | 152.99 | 150.31 | 151.03 | 151.03 | 0.26% | 31,107 |
| Mar 5, 2026 | 151.00 | 151.90 | 149.30 | 150.64 | 150.64 | 0.23% | 55,406 |
| Mar 4, 2026 | 149.10 | 151.11 | 147.95 | 150.29 | 150.29 | -1.04% | 108,643 |
| Mar 2, 2026 | 150.30 | 153.00 | 149.82 | 151.87 | 151.87 | -1.58% | 77,428 |
| Feb 27, 2026 | 152.50 | 155.05 | 151.75 | 154.31 | 154.31 | 1.19% | 46,475 |
| Feb 26, 2026 | 155.98 | 156.83 | 151.93 | 152.49 | 152.49 | -1.97% | 127,982 |
| Feb 25, 2026 | 155.05 | 156.90 | 155.05 | 155.55 | 155.55 | 0.38% | 53,047 |
| Feb 24, 2026 | 157.70 | 157.70 | 154.01 | 154.96 | 154.96 | -1.94% | 98,478 |
| Feb 23, 2026 | 160.00 | 160.99 | 156.13 | 158.03 | 158.03 | -0.50% | 80,730 |
| Feb 20, 2026 | 160.00 | 160.00 | 158.01 | 158.83 | 158.83 | -0.60% | 60,170 |
| Feb 19, 2026 | 160.55 | 161.69 | 158.99 | 159.79 | 159.79 | -0.11% | 65,318 |
| Feb 18, 2026 | 161.60 | 162.89 | 159.72 | 159.97 | 159.97 | -0.58% | 49,256 |
| Feb 17, 2026 | 161.99 | 162.88 | 159.15 | 160.90 | 160.90 | 0.57% | 41,010 |
| Feb 16, 2026 | 161.85 | 162.20 | 157.44 | 159.99 | 159.99 | -1.11% | 68,670 |
| Feb 13, 2026 | 162.05 | 163.99 | 159.25 | 161.79 | 161.79 | -0.91% | 56,060 |
| Feb 12, 2026 | 163.73 | 164.00 | 161.31 | 163.27 | 163.27 | -0.28% | 62,140 |