Indiabulls Housing Finance Ltd Partly Paidup
NSE :IBULPP BSE :890192 Sector : FinanceBuy, Sell or Hold IBULPP ?
Ask The Analyst
BSE
prev close
OPEN PRICE
bid price (qty)
offer price (qty)
volume
Today's low / high
52 WK low / high
NSE
prev close
open price
bid price (qty)
offer price (qty)
volume
Today's' low / high
52 WK low / high
Historical Data
IBULPP Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 16 May 2024 | 67.40 | 67.05 | 69.80 | 65.55 | 575530 | 0.60% |
| 15 May 2024 | 67.00 | 64.40 | 69.40 | 64.10 | 1037239 | 5.85% |
| 14 May 2024 | 63.30 | 60.95 | 64.90 | 60.10 | 631335 | 4.54% |
| 13 May 2024 | 60.55 | 62.45 | 62.45 | 58.45 | 884571 | -0.16% |
| 10 May 2024 | 60.65 | 59.20 | 62.80 | 58.10 | 1252427 | 2.88% |
| 09 May 2024 | 58.95 | 65.15 | 65.90 | 58.10 | 2084776 | -9.93% |
| 08 May 2024 | 65.45 | 66.35 | 67.40 | 64.80 | 792496 | -1.13% |
| 07 May 2024 | 66.20 | 66.60 | 68.50 | 63.55 | 1660504 | -1.34% |
| 06 May 2024 | 67.10 | 71.00 | 71.65 | 66.45 | 1183905 | -4.35% |
| 03 May 2024 | 70.15 | 73.90 | 74.20 | 69.30 | 1080305 | -3.57% |
| 02 May 2024 | 72.75 | 73.90 | 74.90 | 72.10 | 851133 | -0.61% |
| 30 Apr 2024 | 73.20 | 73.90 | 75.80 | 72.75 | 1076463 | -0.20% |
| 29 Apr 2024 | 73.35 | 74.05 | 75.15 | 72.10 | 1494443 | -0.14% |
| 26 Apr 2024 | 73.45 | 74.40 | 75.35 | 72.90 | 1528303 | -0.61% |
| 25 Apr 2024 | 73.90 | 75.00 | 76.70 | 72.90 | 1967616 | -1.47% |
| 24 Apr 2024 | 75.00 | 79.00 | 79.35 | 74.00 | 1424887 | -3.72% |
| 23 Apr 2024 | 77.90 | 78.20 | 81.70 | 76.00 | 2378507 | 0.06% |
| 22 Apr 2024 | 77.85 | 73.00 | 79.60 | 72.95 | 1115228 | 7.98% |
| 19 Apr 2024 | 72.10 | 74.75 | 74.75 | 71.45 | 1626551 | -3.80% |
| 18 Apr 2024 | 74.95 | 78.75 | 79.80 | 74.20 | 1068574 | -3.60% |
| 16 Apr 2024 | 77.75 | 77.30 | 80.40 | 77.00 | 1361239 | -0.96% |
| 15 Apr 2024 | 78.50 | 81.65 | 81.65 | 77.50 | 1420356 | -5.02% |
| 12 Apr 2024 | 82.65 | 85.95 | 86.90 | 81.55 | 1398827 | -3.78% |
| 10 Apr 2024 | 85.90 | 86.50 | 87.80 | 84.20 | 1119141 | -1.09% |
| 09 Apr 2024 | 86.85 | 89.90 | 91.00 | 85.70 | 865626 | -2.47% |
| 08 Apr 2024 | 89.05 | 92.00 | 93.05 | 88.60 | 1323903 | -2.09% |
| 05 Apr 2024 | 90.95 | 91.20 | 92.45 | 89.65 | 1067451 | -2.15% |
| 04 Apr 2024 | 92.95 | 91.50 | 94.50 | 89.60 | 1845226 | 3.05% |
| 03 Apr 2024 | 90.20 | 88.05 | 91.90 | 88.00 | 2902726 | 1.18% |
| 02 Apr 2024 | 89.15 | 90.25 | 92.50 | 88.25 | 1568777 | -2.62% |
| 01 Apr 2024 | 91.55 | 84.45 | 92.20 | 84.40 | 3297998 | 8.41% |
| 28 Mar 2024 | 84.45 | 83.05 | 87.80 | 82.15 | 2866366 | 3.05% |
| 27 Mar 2024 | 81.95 | 80.20 | 83.15 | 80.20 | 4051485 | 2.31% |
| 26 Mar 2024 | 80.10 | 82.95 | 83.90 | 78.50 | 1988790 | -2.73% |
| 22 Mar 2024 | 82.35 | 83.00 | 84.40 | 81.25 | 1117536 | -0.12% |
| 21 Mar 2024 | 82.45 | 81.20 | 83.60 | 80.90 | 1801812 | 4.50% |
| 20 Mar 2024 | 78.90 | 80.40 | 83.85 | 78.20 | 1085219 | -1.50% |
| 19 Mar 2024 | 80.10 | 83.00 | 84.50 | 79.10 | 956792 | -4.70% |
| 18 Mar 2024 | 84.05 | 85.10 | 87.80 | 82.80 | 892963 | -2.10% |
| 15 Mar 2024 | 85.85 | 84.00 | 87.40 | 80.60 | 2116389 | 1.66% |
| 14 Mar 2024 | 84.45 | 82.00 | 86.95 | 79.00 | 2060122 | 2.43% |
| 13 Mar 2024 | 82.45 | 90.50 | 91.85 | 76.35 | 3683600 | -8.49% |
| 12 Mar 2024 | 90.10 | 90.05 | 94.70 | 88.05 | 3584063 | 0.33% |
| 11 Mar 2024 | 89.80 | 98.50 | 98.50 | 88.95 | 1668106 | -7.33% |
| 07 Mar 2024 | 96.90 | 94.55 | 99.70 | 94.55 | 1976960 | 2.54% |
| 06 Mar 2024 | 94.50 | 97.05 | 99.95 | 89.30 | 3354824 | -4.40% |
| 05 Mar 2024 | 98.85 | 100.00 | 101.00 | 96.50 | 1759083 | 0.05% |
| 04 Mar 2024 | 98.80 | 105.75 | 105.75 | 98.25 | 2054080 | -5.59% |
| 02 Mar 2024 | 104.65 | 102.90 | 106.50 | 102.05 | 1830976 | 3.15% |
| 01 Mar 2024 | 101.45 | 101.95 | 105.00 | 100.10 | 1411105 | 1.81% |
| 29 Feb 2024 | 99.65 | 93.00 | 100.40 | 91.10 | 4590855 | -0.05% |
| 28 Feb 2024 | 99.70 | 104.05 | 108.90 | 98.80 | 5382976 | -5.72% |
| 27 Feb 2024 | 105.75 | 110.00 | 110.90 | 105.10 | 3481184 | -3.73% |
| 26 Feb 2024 | 109.85 | 112.20 | 115.85 | 107.60 | 10456114 | 3.15% |
