Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Indiabulls Housing Finance LtdIndustry : Finance - Housing
BSE Code:535789
ISIN Demat:INE148I01020
Book Value(Rs):388.69
NSE Symbol:IBULHSGFIN
Div & Yield %:5.99
Market Cap (Rs Cr.):29195.92
P/E(TTM):7.67
EPS(TTM):89.05
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)
Jan 2019 856.00 648.25 665.35 10.40 7.57 7.97 28,434.72
Share Prices Of 2018
Dec 2018 875.00 666.00 853.50 10.84 7.64 10.22 36,475.59
Nov 2018 880.00 678.00 715.15 10.63 7.94 8.55 30,515.14
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
Adani Ports & Special Economic Zone Ltd     355.75   Up   1.00 (0.28%)   Asian Paints Ltd     1,397.80   Up   0.90 (0.06%)   Axis Bank Ltd     697.20   Down   -3.15 (-0.45%)   Bajaj Auto Ltd     2,813.95   Up   39.25 (1.41%)   Bajaj Finance Ltd     2,654.70   Up   48.55 (1.86%)   Bajaj Finserv Ltd     6,169.10   Up   170.65 (2.84%)   Bharat Petroleum Corporation Ltd     335.30   Down   -5.80 (-1.70%)   Bharti Airtel Ltd     309.90   Up   0.90 (0.29%)   Bharti Infratel Ltd     312.55   Down   -5.65 (-1.78%)   Cipla Ltd     545.50   Up   4.40 (0.81%)   Coal India Ltd     213.70   Down   -1.25 (-0.58%)   Dr Reddys Laboratories Ltd     2,586.30   Up   61.15 (2.42%)   Eicher Motors Ltd     20,447.45   Down   -81.10 (-0.40%)   GAIL (India) Ltd     331.70   Up   2.00 (0.61%)   Grasim Industries Ltd     747.80   Up   17.10 (2.34%)   HCL Technologies Ltd     1,053.40   Down   -4.55 (-0.43%)   HDFC Bank Ltd     2,115.90   Up   7.55 (0.36%)   Hero Honda Motors Ltd     2,641.25   Up   17.50 (0.67%)   Hindalco Industries Ltd     194.40   Up   1.40 (0.73%)   Hindustan Petroleum Corporation Ltd     222.95   Up   2.00 (0.91%)   Hindustan Unilever Ltd     1,754.70   Up   21.20 (1.22%)   Housing Development Finance Corporation Ltd     1,891.45   Up   20.95 (1.12%)   ICICI Bank Ltd     351.30   Up   6.10 (1.77%)   Indiabulls Housing Finance Ltd     683.95   Up   38.75 (6.01%)   Indian Oil Corporation Ltd     131.10   Up   1.80 (1.39%)   IndusInd Bank Ltd     1,471.55   Down   -9.25 (-0.62%)   Infosys Technologies Ltd     733.45   Down   -7.25 (-0.98%)   ITC Ltd     275.05   Down   -0.80 (-0.29%)   JSW Steel Ltd     277.05   Up   3.00 (1.09%)   Kotak Mahindra Bank Ltd     1,289.15   Down   -0.60 (-0.05%)   Larsen & Toubro Ltd     1,284.10   Up   7.55 (0.59%)   Mahindra & Mahindra Ltd     634.20   Up   0.65 (0.10%)   Maruti Suzuki India Ltd     6,801.55   Down   -48.35 (-0.71%)   NIFTY (S&P CNX)     10,789.85   Up   54.40 (0.51%)   NTPC Ltd     136.45   Down   -0.75 (-0.55%)   Oil & Natural Gas Corpn Ltd     146.95   Up   2.90 (2.01%)   Power Grid Corporation of India Ltd     181.80   Down   0.00 (0.00%)   Reliance Industries Ltd     1,246.90   Up   12.55 (1.02%)   State Bank of India     268.00   Up   0.30 (0.11%)   Sun Pharmaceuticals Industries Ltd     429.70   Up   7.35 (1.74%)   Tata Consultancy Services Ltd     1,914.20   Down   -0.55 (-0.03%)   Tata Motors Ltd     169.70   Up   4.90 (2.97%)   Tata Steel Ltd     498.85   Up   7.70 (1.57%)   Tech Mahindra Ltd     820.65   Up   8.25 (1.02%)   Titan Company Ltd     1,042.50   Up   9.75 (0.94%)   UltraTech Cement Ltd     3,631.25   Up   57.90 (1.62%)   UPL Ltd     826.25   Up   3.50 (0.43%)   Vedanta Ltd     164.60   Up   4.35 (2.71%)   Wipro Ltd     374.55   Up   2.35 (0.63%)   Yes Bank Ltd     215.15   Down   -2.70 (-1.24%)   Zee Entertainment Enterprises Ltd     446.50   Up   1.45 (0.33%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com