Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Indiabulls Housing Finance LtdIndustry : Finance - Housing
BSE Code:535789
ISIN Demat:INE148I01020
Book Value(Rs):302.12
NSE Symbol:IBULHSGFIN
Div & Yield %:3.54
Market Cap (Rs Cr.):49347.35
P/E(TTM):12.98
EPS(TTM):89.07
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)
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     372.40   Down   -7.15 (-1.88%)   Asian Paints Ltd     1,291.35   Down   -0.75 (-0.06%)   Axis Bank Ltd     608.80   Up   0.20 (0.03%)   Bajaj Auto Ltd     2,790.10   Up   16.30 (0.59%)   Bajaj Finance Ltd     2,499.55   Down   -70.85 (-2.76%)   Bajaj Finserv Ltd     6,312.05   Down   -215.55 (-3.30%)   Bharat Petroleum Corporation Ltd     365.05   Up   9.95 (2.80%)   Bharti Airtel Ltd     370.05   Down   -3.65 (-0.98%)   Bharti Infratel Ltd     270.90   Up   4.20 (1.57%)   Cipla Ltd     660.60   Down   -3.10 (-0.47%)   Coal India Ltd     280.65   Up   7.45 (2.73%)   Dr Reddys Laboratories Ltd     2,607.10   Up   22.95 (0.89%)   Eicher Motors Ltd     28,410.50   Down   -489.85 (-1.69%)   GAIL (India) Ltd     384.55   Up   9.75 (2.60%)   Grasim Industries Ltd     1,068.20   Up   1.35 (0.13%)   HCL Technologies Ltd     1,087.30   Up   3.40 (0.31%)   HDFC Bank Ltd     1,961.35   Down   -27.85 (-1.40%)   Hero Honda Motors Ltd     3,153.95   Up   42.50 (1.37%)   Hindalco Industries Ltd     235.65   Up   1.50 (0.64%)   Hindustan Petroleum Corporation Ltd     251.35   Up   1.95 (0.78%)   Hindustan Unilever Ltd     1,647.10   Down   -17.85 (-1.07%)   Housing Development Finance Corporation Ltd     1,830.65   Down   -25.05 (-1.35%)   ICICI Bank Ltd     320.95   Up   2.10 (0.66%)   Indiabulls Housing Finance Ltd     1,159.25   Up   1.00 (0.09%)   Indian Oil Corporation Ltd     153.55   Up   0.95 (0.62%)   IndusInd Bank Ltd     1,804.65   Down   -57.50 (-3.09%)   Infosys Technologies Ltd     719.75   Up   0.65 (0.09%)   ITC Ltd     299.65   Down   -3.60 (-1.19%)   Kotak Mahindra Bank Ltd     1,226.90   Up   11.60 (0.95%)   Larsen & Toubro Ltd     1,332.90   Up   5.00 (0.38%)   Lupin Ltd     909.35   Down   -20.00 (-2.15%)   Mahindra & Mahindra Ltd     948.90   Up   2.35 (0.25%)   Maruti Suzuki India Ltd     8,210.35   Down   -188.80 (-2.25%)   NIFTY (S&P CNX)     11,234.35   Down   -44.55 (-0.39%)   NTPC Ltd     169.15   Down   -0.55 (-0.32%)   Oil & Natural Gas Corpn Ltd     177.00   Up   3.10 (1.78%)   Power Grid Corporation of India Ltd     198.30   Down   -0.60 (-0.30%)   Reliance Industries Ltd     1,210.75   Down   -6.40 (-0.53%)   State Bank of India     271.50   Down   -2.30 (-0.84%)   Sun Pharmaceuticals Industries Ltd     648.85   Up   6.35 (0.99%)   Tata Consultancy Services Ltd     2,077.90   Up   7.15 (0.35%)   Tata Motors Ltd     252.60   Up   1.10 (0.44%)   Tata Steel Ltd     621.20   Up   8.45 (1.38%)   Tech Mahindra Ltd     769.95   Up   15.25 (2.02%)   Titan Company Ltd     823.60   Down   -1.30 (-0.16%)   UltraTech Cement Ltd     4,050.70   Down   -9.25 (-0.23%)   UPL Ltd     692.30   Down   -16.75 (-2.36%)   Vedanta Ltd     230.10   Down   -0.05 (-0.02%)   Wipro Ltd     332.70   Up   0.15 (0.05%)   Yes Bank Ltd     319.20   Down   -4.35 (-1.34%)   Zee Entertainment Enterprises Ltd     450.80   Down   -13.75 (-2.96%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com