Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Indiabulls Housing Finance Limited (535789.BO)

YHD - YHD Delayed Price. Currency in USD
Add to watchlist
0.00
At close: 6:07PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 2021246.00247.10224.00229.65229.652,573,532
Oct 21, 2021248.50253.40243.50249.25249.25713,012
Oct 20, 2021253.90255.25244.60246.55246.551,448,114
Oct 19, 2021251.95264.50248.50252.95252.951,515,673
Oct 18, 2021240.00250.65240.00248.00248.001,751,757
Oct 15, 2021------
Oct 14, 2021238.50241.95236.60237.55237.55646,128
Oct 13, 2021240.00242.65235.55236.10236.10833,220
Oct 12, 2021240.00242.90235.20238.50238.50480,921
Oct 11, 2021242.00246.35238.90241.80241.80666,013
Oct 08, 2021246.00247.80240.05240.95240.95629,852
Oct 07, 2021244.80249.90242.75243.30243.30688,436
Oct 06, 2021243.20254.25239.50241.35241.351,435,527
Oct 05, 2021240.00245.90235.65241.80241.80605,068
Oct 04, 2021237.00244.00235.70239.25239.25752,021
Oct 01, 2021231.90235.40227.60234.40234.40561,108
Sep 30, 2021229.05236.30229.05231.60231.601,353,037
Sep 29, 2021225.00233.15222.35228.55228.55866,394
Sep 28, 2021235.00235.50224.05226.45226.452,196,204
Sep 27, 2021229.60234.60226.10233.05233.05949,785
Sep 24, 2021231.50238.20221.60225.70225.701,918,696
Sep 23, 2021224.00231.90223.30229.75229.751,476,786
Sep 22, 2021209.90224.55209.90220.95220.951,958,050
Sep 21, 2021216.05218.00207.15208.50208.501,356,702
Sep 20, 2021228.75228.75214.00215.85215.851,200,571
Sep 17, 2021244.00244.80228.10228.75228.752,633,225
Sep 16, 2021236.25249.55235.20241.90241.901,640,917
Sep 15, 2021240.50244.20234.80235.65235.652,358,307
Sep 14, 2021229.00240.30229.00239.30239.301,079,128
Sep 13, 2021227.80229.80224.70229.00229.00376,639
Sep 10, 2021------
Sep 09, 2021229.60229.80226.50227.40227.40353,880
Sep 08, 2021226.40231.00226.40229.80229.80523,201
Sep 07, 2021231.95232.50225.50226.40226.40467,655
Sep 03, 2021232.70234.65229.30230.60230.60558,389
Sep 02, 2021233.90238.00230.40232.65232.65869,248
Sep 01, 2021225.90236.00223.50232.15232.151,687,259
Aug 31, 2021230.30230.30221.60223.95223.95702,223
Aug 30, 2021221.40229.50221.30227.95227.95527,310
Aug 27, 2021220.00222.65217.90219.95219.95615,113
Aug 26, 2021223.95225.85217.35219.00219.00689,823
Aug 25, 2021225.60231.80222.15223.45223.45735,410
Aug 24, 2021220.00228.80217.00224.90224.90860,845
Aug 23, 2021227.50229.30216.70218.90218.901,406,932
Aug 20, 2021236.10241.90221.10224.00224.002,281,931
Aug 19, 2021------
Aug 18, 2021250.50254.50239.00241.45241.451,037,264
Aug 17, 2021251.60256.80247.50249.05249.05821,721
Aug 16, 2021250.35256.85248.30254.35254.35667,087
Aug 13, 2021249.50253.90247.00249.60249.60770,996
Aug 12, 2021249.00254.35246.20248.35248.35930,281
Aug 11, 2021252.75257.15239.00247.20247.201,461,565
Aug 10, 2021268.00269.15248.85252.55252.55992,591
Aug 09, 2021273.70274.25266.50267.35267.35470,972
Aug 06, 2021271.25277.25269.25271.05271.051,017,817
Aug 05, 2021273.00274.25264.25270.30270.301,245,821
Aug 04, 2021288.00291.30270.20271.20271.20972,001
Aug 03, 2021288.45289.55283.55285.10285.10484,846
Aug 02, 2021278.45291.50276.55286.80286.801,225,364
Jul 30, 2021281.00285.00274.80275.45275.45703,650
Jul 29, 2021275.90284.90271.00280.85280.85932,999
Jul 28, 2021277.50282.20269.50273.90273.90889,907
Jul 27, 2021285.80289.80275.35277.25277.252,011,427
Jul 26, 2021284.80297.70282.95285.35285.352,126,591
Jul 23, 2021277.50285.10272.25283.50283.50683,739
Jul 22, 2021275.00278.80272.60275.20275.201,194,848
Jul 21, 2021266.10266.10266.10266.10266.10-
Jul 20, 2021270.00276.60264.00266.10266.101,218,029
Jul 19, 2021274.80278.70268.55271.00271.00657,180
Jul 16, 2021266.10276.95266.10275.40275.40667,896
Jul 15, 2021272.00272.00265.15266.10266.10633,683
Jul 14, 2021281.75284.90269.25270.55270.551,139,659
Jul 13, 2021273.35280.80269.30279.20279.20808,813
Jul 12, 2021273.95274.90266.90270.75270.75726,218
Jul 09, 2021263.30271.55260.50269.50269.50595,608
Jul 08, 2021263.00266.50260.30261.55261.55565,410
Jul 07, 2021262.65265.50258.50263.30263.30736,243
Jul 06, 2021272.20272.20261.10262.30262.30855,961
Jul 02, 2021261.00266.00259.25260.15260.15500,941
Jul 01, 2021262.00263.30259.05260.00260.00333,804
Jun 30, 2021267.00267.00260.00260.90260.901,230,261
Jun 29, 2021269.00270.90262.10264.00264.00943,830
Jun 28, 2021273.50277.80266.85268.15268.151,608,481
Jun 25, 2021267.80276.45263.70271.35271.351,281,289
Jun 24, 2021269.30272.35262.95264.40264.401,359,965
Jun 23, 2021278.70279.00266.60268.10268.101,766,008
Jun 22, 2021281.90288.80273.25275.60275.602,484,784
Jun 21, 2021272.80283.55268.80276.95276.951,527,465
Jun 18, 2021288.90288.90268.40278.80278.801,885,165
Jun 17, 2021294.00301.45281.50283.60283.601,935,815
Jun 16, 2021312.55313.50292.50298.55298.553,433,924
Jun 15, 2021301.00312.45300.40308.75308.751,607,669
Jun 14, 2021288.65304.00282.85298.45298.452,414,133
Jun 11, 2021280.00294.85278.15287.25287.252,214,933
Jun 10, 2021266.45292.65263.95285.20285.205,965,625
Jun 09, 2021253.95275.35253.45262.15262.152,656,800
Jun 08, 2021249.55256.75246.15251.85251.851,695,391
Jun 07, 2021263.10264.00246.50247.80247.802,343,609
Jun 04, 2021230.40266.30227.95261.40261.406,361,453
Jun 03, 2021230.00235.55228.15228.80228.801,325,518
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement