Indiabulls Housing Finance Limited (535789.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 172.25 | 176.00 | 171.20 | 173.95 | 173.95 | 493,830 |
| 22 Apr 2024 | 167.25 | 173.80 | 167.20 | 171.50 | 171.50 | 681,440 |
| 19 Apr 2024 | 164.30 | 166.70 | 162.70 | 164.90 | 164.90 | 493,391 |
| 18 Apr 2024 | 170.15 | 172.00 | 166.50 | 167.15 | 167.15 | 297,154 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 167.20 | 172.95 | 166.30 | 167.80 | 167.80 | 618,826 |
| 15 Apr 2024 | 166.25 | 171.50 | 166.25 | 167.35 | 167.35 | 691,664 |
| 12 Apr 2024 | 176.05 | 179.15 | 173.60 | 174.35 | 174.35 | 272,311 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 177.25 | 179.20 | 174.90 | 177.30 | 177.30 | 317,008 |
| 09 Apr 2024 | 180.45 | 180.80 | 175.85 | 176.35 | 176.35 | 460,985 |
| 08 Apr 2024 | 183.55 | 183.55 | 179.30 | 180.10 | 180.10 | 369,247 |
| 05 Apr 2024 | 184.60 | 184.60 | 179.95 | 182.05 | 182.05 | 354,321 |
| 04 Apr 2024 | 180.20 | 186.25 | 180.20 | 184.00 | 184.00 | 594,863 |
| 03 Apr 2024 | 180.25 | 183.25 | 179.35 | 180.10 | 180.10 | 633,087 |
| 02 Apr 2024 | 180.15 | 181.65 | 177.00 | 180.60 | 180.60 | 392,519 |
| 01 Apr 2024 | 170.15 | 180.50 | 169.00 | 179.60 | 179.60 | 855,244 |
| 28 Mar 2024 | 164.65 | 174.10 | 164.65 | 168.30 | 168.30 | 935,945 |
| 27 Mar 2024 | 164.25 | 166.95 | 162.05 | 162.70 | 162.70 | 887,866 |
| 26 Mar 2024 | 165.55 | 167.30 | 162.60 | 163.40 | 163.40 | 1,269,255 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 166.95 | 169.15 | 165.00 | 165.55 | 165.55 | 661,396 |
| 21 Mar 2024 | 164.30 | 168.45 | 164.30 | 166.65 | 166.65 | 830,988 |
| 20 Mar 2024 | 164.90 | 167.75 | 162.10 | 162.55 | 162.55 | 550,879 |
| 19 Mar 2024 | 167.70 | 169.40 | 162.15 | 162.90 | 162.90 | 607,955 |
| 18 Mar 2024 | 170.65 | 174.15 | 167.00 | 167.25 | 167.25 | 394,115 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 160.00 | 171.75 | 158.55 | 169.10 | 169.10 | 1,334,557 |
| 13 Mar 2024 | 175.25 | 176.20 | 158.10 | 160.00 | 160.00 | 1,790,289 |
| 12 Mar 2024 | 175.90 | 178.40 | 171.80 | 174.20 | 174.20 | 1,017,268 |
| 11 Mar 2024 | 183.50 | 183.50 | 172.80 | 174.25 | 174.25 | 970,954 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 181.25 | 186.40 | 181.10 | 182.45 | 182.45 | 695,026 |
| 06 Mar 2024 | 187.65 | 188.55 | 176.00 | 180.05 | 180.05 | 1,188,569 |
| 05 Mar 2024 | 188.10 | 190.90 | 186.00 | 187.20 | 187.20 | 723,182 |
| 04 Mar 2024 | 194.00 | 194.00 | 186.30 | 187.35 | 187.35 | 695,393 |
| 01 Mar 2024 | 191.00 | 194.20 | 189.00 | 189.60 | 189.60 | 381,348 |
| 29 Feb 2024 | 180.50 | 192.00 | 177.70 | 188.75 | 188.75 | 2,921,195 |
| 28 Feb 2024 | 193.95 | 198.60 | 183.25 | 186.65 | 186.65 | 1,946,433 |
| 27 Feb 2024 | 201.70 | 202.40 | 192.70 | 194.00 | 194.00 | 754,887 |
| 26 Feb 2024 | 207.90 | 208.50 | 199.80 | 201.00 | 201.00 | 1,360,424 |
| 23 Feb 2024 | 188.90 | 208.90 | 187.10 | 206.95 | 206.95 | 3,696,461 |
| 22 Feb 2024 | 186.50 | 189.40 | 183.30 | 188.75 | 188.75 | 415,045 |
| 21 Feb 2024 | 192.80 | 192.80 | 183.75 | 184.70 | 184.70 | 669,383 |
| 20 Feb 2024 | 188.90 | 194.85 | 188.60 | 191.70 | 191.70 | 935,156 |
| 16 Feb 2024 | 194.55 | 194.55 | 185.65 | 189.20 | 189.20 | 695,129 |
| 15 Feb 2024 | 189.65 | 193.65 | 187.00 | 192.80 | 192.80 | 1,279,796 |
| 14 Feb 2024 | 179.30 | 191.00 | 177.20 | 189.60 | 189.60 | 1,319,531 |
| 13 Feb 2024 | 175.80 | 182.10 | 172.75 | 180.35 | 180.35 | 1,311,007 |
| 12 Feb 2024 | 185.75 | 187.00 | 171.80 | 173.20 | 173.20 | 866,791 |
| 09 Feb 2024 | 191.25 | 193.80 | 181.60 | 184.80 | 184.80 | 948,997 |
| 08 Feb 2024 | 187.85 | 190.50 | 184.85 | 188.80 | 188.80 | 1,083,305 |
| 07 Feb 2024 | 187.60 | 194.50 | 184.25 | 185.65 | 185.65 | 1,534,738 |
| 06 Feb 2024 | 183.80 | 188.70 | 182.60 | 186.10 | 186.10 | 560,533 |
| 05 Feb 2024 | 191.80 | 192.75 | 180.40 | 182.75 | 182.75 | 736,308 |
| 02 Feb 2024 | 194.55 | 195.60 | 184.65 | 189.45 | 189.45 | 1,631,132 |
| 01 Feb 2024 | 198.85 | 200.90 | 192.75 | 194.05 | 194.05 | 1,055,161 |
| 31 Jan 2024 | 194.89 | 200.51 | 193.73 | 197.97 | 197.97 | 3,065,975 |
| 30 Jan 2024 | 178.83 | 195.60 | 176.74 | 191.14 | 191.14 | 2,180,765 |
| 29 Jan 2024 | 178.17 | 184.19 | 171.79 | 177.72 | 177.72 | 2,087,697 |
| 26 Jan 2024 | 177.32 | 177.32 | 177.32 | 177.32 | 177.32 | - |
| 25 Jan 2024 | 168.62 | 178.17 | 168.62 | 177.32 | 177.32 | 2,564,421 |
| 24 Jan 2024 | 167.15 | 170.81 | 165.41 | 168.13 | 168.13 | 1,538,877 |
| 23 Jan 2024 | 182.09 | 183.43 | 163.81 | 166.04 | 166.04 | 2,579,306 |
| 22 Jan 2024 | 180.17 | 180.17 | 180.17 | 180.17 | 180.17 | - |
| 19 Jan 2024 | 184.05 | 186.33 | 179.59 | 180.17 | 180.17 | 1,201,570 |
| 18 Jan 2024 | 185.03 | 187.35 | 176.74 | 181.87 | 181.87 | 2,041,752 |
| 17 Jan 2024 | 188.11 | 191.72 | 183.25 | 184.10 | 184.10 | 1,320,045 |
| 16 Jan 2024 | 197.39 | 197.39 | 188.69 | 190.16 | 190.16 | 926,302 |
| 12 Jan 2024 | 201.04 | 203.10 | 196.54 | 197.70 | 197.70 | 769,141 |
| 11 Jan 2024 | 192.84 | 203.27 | 192.84 | 200.24 | 200.24 | 2,594,757 |
| 10 Jan 2024 | 189.09 | 195.34 | 187.08 | 192.70 | 192.70 | 997,755 |
| 09 Jan 2024 | 194.80 | 195.96 | 187.31 | 188.38 | 188.38 | 957,298 |
| 08 Jan 2024 | 192.88 | 196.00 | 190.43 | 194.31 | 194.31 | 1,181,679 |
| 05 Jan 2024 | 192.17 | 197.70 | 190.70 | 192.30 | 192.30 | 1,132,094 |
| 04 Jan 2024 | 190.65 | 193.42 | 189.94 | 190.79 | 190.79 | 1,109,913 |
| 03 Jan 2024 | 188.69 | 194.18 | 187.66 | 189.58 | 189.58 | 3,266,972 |
| 02 Jan 2024 | 193.24 | 193.42 | 186.95 | 189.00 | 189.00 | 529,180 |
| 29 Dec 2023 | 195.96 | 197.65 | 192.21 | 193.33 | 193.33 | 1,885,190 |
| 28 Dec 2023 | 193.51 | 198.01 | 185.88 | 196.54 | 196.54 | 3,613,744 |
| 27 Dec 2023 | 193.51 | 196.05 | 190.07 | 192.12 | 192.12 | 3,035,562 |
| 26 Dec 2023 | 187.58 | 192.35 | 185.88 | 190.30 | 190.30 | 1,844,437 |
| 22 Dec 2023 | 189.09 | 191.86 | 183.74 | 187.53 | 187.53 | 988,851 |
| 21 Dec 2023 | 178.34 | 189.09 | 177.90 | 187.31 | 187.31 | 3,144,667 |
| 20 Dec 2023 | 200.20 | 201.22 | 177.76 | 181.15 | 181.15 | 3,108,630 |
| 19 Dec 2023 | 207.78 | 209.56 | 200.78 | 203.72 | 203.72 | 1,285,890 |
| 18 Dec 2023 | 198.06 | 209.29 | 197.65 | 206.75 | 206.75 | 4,094,124 |
| 15 Dec 2023 | 192.93 | 199.35 | 191.05 | 197.52 | 197.52 | 3,177,745 |
| 14 Dec 2023 | 187.00 | 191.77 | 185.26 | 190.34 | 190.34 | 2,398,396 |
| 13 Dec 2023 | 180.13 | 185.52 | 179.77 | 184.72 | 184.72 | 2,101,592 |
| 12 Dec 2023 | 179.24 | 183.07 | 177.85 | 178.83 | 178.83 | 1,433,202 |
| 11 Dec 2023 | 181.02 | 182.22 | 177.01 | 178.03 | 178.03 | 846,878 |
| 08 Dec 2023 | 185.21 | 185.66 | 175.22 | 179.64 | 179.64 | 1,253,618 |
| 07 Dec 2023 | 179.24 | 185.43 | 176.25 | 183.38 | 183.38 | 1,536,874 |
| 06 Dec 2023 | 176.47 | 181.91 | 176.11 | 178.48 | 178.48 | 1,652,775 |
| 05 Dec 2023 | 179.19 | 179.28 | 172.95 | 175.80 | 175.80 | 1,432,760 |
| 04 Dec 2023 | 184.99 | 187.40 | 179.37 | 180.08 | 180.08 | 1,942,091 |
| 01 Dec 2023 | 185.21 | 191.50 | 179.86 | 181.47 | 181.47 | 3,861,620 |
| 30 Nov 2023 | 172.06 | 186.28 | 167.86 | 182.09 | 182.09 | 2,006,319 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.