Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Indiabulls Housing Finance LtdIndustry : Finance - Housing
BSE Code:535789
ISIN Demat:INE148I01020
Book Value(Rs):389.33
NSE Symbol:IBULHSGFIN
Div & Yield %:5.35
Market Cap (Rs Cr.):32693.42
P/E(TTM):8.3
EPS(TTM):92.28
Face Value(Rs):2
  Change Company 
Particulars High (Rs) Low (Rs) Close (Rs) P/E High P/E Low P/E Close Mkt Cap. (Rs)
Oct 2018 1,003.80 640.15 834.45 12.76 7.49 9.98 35,605.62
Sep 2018 1,276.50 752.00 853.70 15.47 6.37 10.21 36,427.01
Aug 2018 1,396.85 1,252.00 1,260.40 17.05 14.89 15.08 53,780.72
Jul 2018 1,346.30 1,102.05 1,299.95 16.17 12.90 15.54 55,454.93
Jun 2018 1,270.00 1,118.40 1,142.00 15.67 13.16 13.66 48,716.90
May 2018 1,317.75 1,080.45 1,245.50 15.97 12.58 14.89 53,132.14
Apr 2018 1,390.00 1,225.20 1,306.75 17.46 14.42 15.62 55,737.56
Mar 2018 1,275.95 1,180.00 1,237.10 15.70 13.89 14.79 52,766.74
Feb 2018 1,413.10 1,210.00 1,253.95 21.76 16.95 18.82 53,485.45
Jan 2018 1,439.40 1,180.00 1,392.85 21.89 17.61 20.90 59,394.83
Share Prices Of 2017
Dec 2017 1,225.00 1,133.20 1,194.75 19.65 16.81 17.90 50,888.31
Nov 2017 1,270.00 1,146.85 1,205.50 19.64 16.72 18.06 51,346.19
Oct 2017 1,374.95 1,207.85 1,245.30 21.02 17.42 18.66 53,026.12
Sep 2017 1,323.40 1,155.60 1,207.00 19.93 16.58 18.02 51,222.80
Aug 2017 1,245.00 1,126.70 1,215.90 18.88 16.48 18.15 51,600.50
Jul 2017 1,214.70 1,041.05 1,175.15 18.56 15.40 17.54 49,867.21
Jun 2017 1,187.00 1,061.40 1,076.15 17.99 15.23 16.07 45,666.17
May 2017 1,165.00 1,013.60 1,159.95 17.47 14.63 17.32 49,218.17
Apr 2017 1,042.70 921.50 1,016.65 15.99 13.53 15.16 43,101.77
Mar 2017 1,001.70 834.20 997.30 15.00 12.33 14.87 42,271.16
Feb 2017 881.70 751.30 871.50 16.81 13.62 16.10 36,933.69
Jan 2017 780.00 642.10 750.50 14.46 11.65 13.86 31,804.61
Share Prices Of 2016
Dec 2016 767.00 616.05 650.45 14.38 11.00 12.01 27,562.80
Nov 2016 869.00 631.05 764.15 16.20 10.17 14.10 32,350.40
Oct 2016 895.00 812.75 847.10 16.86 14.73 15.63 35,862.09
Sep 2016 846.00 760.25 828.20 16.72 13.86 15.23 34,941.41
Aug 2016 837.25 754.00 819.55 15.73 13.73 15.07 34,576.47
Jul 2016 785.60 672.05 764.05 14.64 12.28 14.03 32,194.90
Jun 2016 765.00 625.00 671.10 14.46 10.93 12.33 28,278.25
May 2016 758.00 661.35 720.15 14.22 12.01 13.23 30,345.07
Apr 2016 709.90 600.10 690.90 13.29 10.61 12.69 29,107.06
Mar 2016 684.90 579.50 646.75 13.01 9.89 11.88 27,247.06
Feb 2016 718.00 551.00 575.05 15.82 11.68 12.24 24,223.38
Jan 2016 749.00 642.55 706.30 16.25 13.38 15.04 29,750.99
Share Prices Of 2015
Dec 2015 741.70 641.00 737.45 16.02 12.49 15.68 31,015.35
Nov 2015 729.00 590.60 687.50 15.79 11.52 14.61 28,914.58
Oct 2015 814.00 713.00 722.45 17.67 14.96 15.36 30,384.49
Sep 2015 797.35 690.00 791.75 17.01 13.80 16.78 33,192.93
Aug 2015 820.00 686.00 750.25 15.36 12.05 13.74 27,179.74
Jul 2015 761.70 617.20 738.65 13.87 11.03 13.52 26,759.50
Jun 2015 627.25 542.75 622.40 11.48 8.89 11.19 22,136.20
May 2015 606.55 518.00 596.70 11.08 8.89 10.73 21,222.16
Apr 2015 599.70 522.25 594.25 11.12 9.14 10.68 21,132.15
Mar 2015 643.30 538.00 557.70 11.68 9.59 10.02 19,829.83
Feb 2015 650.60 561.10 623.15 15.82 12.76 14.67 22,155.56
Jan 2015 639.60 453.00 588.10 15.53 10.63 13.84 20,909.39
Share Prices Of 2014
Dec 2014 474.75 401.10 459.05 11.51 8.67 10.79 16,303.34
Nov 2014 484.95 420.00 449.75 12.09 9.20 10.57 15,971.67
Oct 2014 433.40 381.10 418.80 11.08 8.82 9.84 14,871.69
Sep 2014 442.00 381.65 402.20 10.85 8.38 9.45 14,282.22
Aug 2014 412.25 372.55 377.00 9.81 8.12 8.45 12,764.35
Jul 2014 429.05 339.75 410.15 9.70 7.18 9.19 13,884.27
Jun 2014 402.00 352.60 379.85 9.41 7.77 8.41 12,699.44
May 2014 406.90 281.00 389.70 9.67 6.16 8.62 13,022.26
Apr 2014 318.30 231.00 299.15 7.36 4.93 6.62 9,995.83
Mar 2014 238.80 188.25 236.40 5.50 4.14 5.23 7,896.76
Feb 2014 207.80 188.00 191.40 5.81 5.00 5.20 6,392.76
Jan 2014 253.50 202.50 206.45 7.11 5.42 5.61 6,895.43
Adani Ports & Special Economic Zone Ltd     347.45   Up   1.25 (0.36%)   Asian Paints Ltd     1,321.30   Up   3.00 (0.23%)   Axis Bank Ltd     619.80   Down   -6.30 (-1.01%)   Bajaj Auto Ltd     2,695.35   Up   26.50 (0.99%)   Bajaj Finance Ltd     2,402.10   Up   60.80 (2.60%)   Bajaj Finserv Ltd     5,695.65   Up   98.55 (1.76%)   Bharat Petroleum Corporation Ltd     322.05   Up   0.20 (0.06%)   Bharti Airtel Ltd     332.75   Up   28.35 (9.31%)   Bharti Infratel Ltd     259.60   Up   4.20 (1.64%)   Cipla Ltd     530.60   Up   11.45 (2.21%)   Coal India Ltd     263.65   Up   0.50 (0.19%)   Dr Reddys Laboratories Ltd     2,477.05   Up   15.25 (0.62%)   Eicher Motors Ltd     24,735.00   Up   789.65 (3.30%)   GAIL (India) Ltd     342.20   Down   -5.35 (-1.54%)   Grasim Industries Ltd     831.90   Up   23.20 (2.87%)   HCL Technologies Ltd     1,022.20   Up   33.45 (3.38%)   HDFC Bank Ltd     2,004.30   Up   29.15 (1.48%)   Hero Honda Motors Ltd     2,961.90   Up   39.75 (1.36%)   Hindalco Industries Ltd     229.95   Down   -3.65 (-1.56%)   Hindustan Petroleum Corporation Ltd     243.65   Down   -5.45 (-2.19%)   Hindustan Unilever Ltd     1,689.10   Down   -16.95 (-0.99%)   Housing Development Finance Corporation Ltd     1,889.00   Up   35.40 (1.91%)   ICICI Bank Ltd     367.55   Down   -2.45 (-0.66%)   Indiabulls Housing Finance Ltd     766.20   Down   -38.65 (-4.80%)   Indian Oil Corporation Ltd     143.35   Down   -3.30 (-2.25%)   IndusInd Bank Ltd     1,501.10   Down   -11.05 (-0.73%)   Infosys Technologies Ltd     650.85   Down   -5.55 (-0.85%)   ITC Ltd     276.55   Up   2.05 (0.75%)   JSW Steel Ltd     335.10   Down   -9.50 (-2.76%)   Kotak Mahindra Bank Ltd     1,168.60   Up   6.35 (0.55%)   Larsen & Toubro Ltd     1,399.05   Up   0.55 (0.04%)   Mahindra & Mahindra Ltd     767.60   Up   1.10 (0.14%)   Maruti Suzuki India Ltd     7,341.20   Down   -137.10 (-1.83%)   NIFTY (S&P CNX)     10,682.20   Up   65.50 (0.62%)   NTPC Ltd     154.05   Up   0.25 (0.16%)   Oil & Natural Gas Corpn Ltd     156.35   Down   -2.50 (-1.57%)   Power Grid Corporation of India Ltd     188.10   Up   1.00 (0.53%)   Reliance Industries Ltd     1,127.40   Up   30.55 (2.79%)   State Bank of India     290.90   Up   5.50 (1.93%)   Sun Pharmaceuticals Industries Ltd     519.75   Up   4.65 (0.90%)   Tata Consultancy Services Ltd     1,886.60   Up   13.75 (0.73%)   Tata Motors Ltd     179.90   Down   -0.30 (-0.17%)   Tata Steel Ltd     574.10   Down   -15.25 (-2.59%)   Tech Mahindra Ltd     728.00   Up   13.10 (1.83%)   Titan Company Ltd     921.35   Up   0.55 (0.06%)   UltraTech Cement Ltd     3,962.40   Up   49.45 (1.26%)   UPL Ltd     771.85   Up   8.20 (1.07%)   Vedanta Ltd     206.80   Down   -0.75 (-0.36%)   Wipro Ltd     326.20   Up   3.05 (0.94%)   Yes Bank Ltd     191.00   Down   -14.85 (-7.21%)   Zee Entertainment Enterprises Ltd     443.60   Up   2.40 (0.54%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com