Skip to main content
logo
GIC Housing Finance Limited (NSE:GICHSGFIN)
India flag India · Delayed Price · Currency is INR
132.83
-1.65 (-1.23%)
Oct 7, 2026, 3:29 PM IST

GIC Housing Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 2026134.80135.80131.80132.83132.83-1.23%86,892
Oct 6, 2026134.28136.80132.43134.48134.481.63%150,050
Oct 5, 2026132.32134.77131.54132.32132.32-0.42%44,376
Oct 1, 2026134.00134.42131.70132.88132.88-0.74%77,191
Sep 30, 2026134.30135.86133.11133.87133.870.12%80,679
Sep 29, 2026136.00136.60132.63133.71133.71-1.48%116,666
Sep 28, 2026137.97138.09135.20135.72135.72-1.17%53,092
Sep 25, 2026138.94138.94136.60137.32137.32-0.46%36,885
Sep 24, 2026138.98139.90137.02137.96137.96-1.09%76,031
Sep 23, 2026139.00139.79138.16139.48139.480.45%55,197
Sep 22, 2026139.90142.98138.60138.86138.86-0.30%47,067
Sep 21, 2026138.17140.00138.00139.28139.28-0.05%41,626
Sep 18, 2026136.30141.00135.62139.35139.352.49%89,007
Sep 17, 2026135.00137.74135.00135.97135.970.78%44,942
Sep 16, 2026135.40136.00132.94134.92134.920.02%64,056
Sep 15, 2026136.11137.50134.50134.89134.89-1.43%50,826
Sep 11, 2026136.00138.70134.72136.84136.840.53%110,463
Sep 10, 2026137.31138.51135.60136.12136.12-0.75%77,138
Sep 9, 2026139.15139.16136.95137.15137.15-1.14%73,159
Sep 8, 2026140.42141.90138.50138.73138.73-1.20%63,413
Sep 7, 2026141.99142.44140.10140.42140.42-0.02%62,788
Sep 4, 2026142.06143.64139.60140.45140.45-1.13%172,955
Sep 3, 2026146.00146.00140.96142.06142.06-2.58%112,085
Sep 2, 2026140.60148.38139.50145.82145.822.73%155,356
Sep 1, 2026139.99144.90138.02141.95141.951.98%105,049
Aug 31, 2026140.05140.98138.61139.19139.19-1.30%47,553
Aug 28, 2026142.00142.09140.52141.03141.03-0.75%24,679
Aug 27, 2026141.50143.88140.22142.10142.100.25%86,267
Aug 26, 2026141.99142.25139.81141.75141.750.93%69,066
Aug 25, 2026137.30141.47137.00140.44140.442.39%117,914
Aug 24, 2026138.00138.49136.31137.16137.16-0.38%49,452
Aug 21, 2026138.10139.00137.10137.68137.680.03%86,694
Aug 20, 2026137.50138.26137.10137.64137.640.28%58,018
Aug 19, 2026139.05139.08136.60137.25137.25-0.66%58,316
Aug 18, 2026139.30139.90138.01138.16138.16-0.88%77,729
Aug 17, 2026141.00141.10137.61139.39139.39-1.20%98,404
Aug 14, 2026139.62142.00139.35141.08141.081.05%103,500
Aug 13, 2026144.11146.09137.60139.62139.62-6.55%526,457
Aug 12, 2026151.00151.27148.40149.41149.41-0.67%80,467
Aug 11, 2026154.20154.20149.81150.42150.42-1.92%76,858
Aug 10, 2026152.90153.77150.92153.36153.360.31%111,414
Aug 7, 2026149.78157.43148.65152.88152.882.20%368,707
Aug 6, 2026150.00150.00148.01149.59149.59-0.16%63,528
Aug 5, 2026149.76150.50148.50149.83149.830.79%57,558
Aug 4, 2026148.31150.89148.02148.66148.660.38%27,972
Aug 3, 2026149.00151.00148.00148.10148.100.28%59,019
Jul 31, 2026148.40148.40147.11147.68147.68-0.07%32,149
Jul 30, 2026148.89149.00147.00147.79147.79-0.38%33,740
Jul 29, 2026147.65149.29147.25148.35148.350.51%62,936
Jul 28, 2026148.69148.70146.10147.60147.60-0.45%54,188