• Sensex   36021.42   177.72  sensex_up_arr
  • Nifty   10607.35   55.65   sensex_up_arr
  • Bank Nifty   21852.40   -0.46   sensex_dwn_arr
  • BSE Midcap   13288.70   0.56  sensex_up_arr
  • USDINR   74.84   -0.08   sensex_dwn_arr
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Indiabulls Housing Finance LtdIndustry : Finance - Housing
BSE Code:535789
ISIN Demat:INE148I01020
Book Value(Rs):403.49
NSE Symbol:IBULHSGFIN
Div & Yield %:17.31
Market Cap (Rs Cr.):9874.82
P/E(TTM):4.22
EPS(TTM):54.77
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)
Jun 2020 263.60 124.30 207.15 3.31 1.39 2.37 8,857.20
May 2020 144.95 112.85 122.15 1.83 1.23 1.40 5,222.82
Apr 2020 134.95 88.50 132.75 1.57 0.96 1.52 5,676.05
Mar 2020 339.20 81.25 96.55 4.64 0.83 1.11 4,128.23
Feb 2020 360.90 250.50 279.70 4.33 2.80 3.21 11,959.25
Jan 2020 335.80 292.00 306.55 3.92 3.25 3.51 13,107.28
Share Prices Of 2019
Dec 2019 319.75 254.00 313.10 3.79 2.86 3.59 13,387.34
Nov 2019 376.80 200.50 290.35 5.61 2.21 3.33 12,414.61
Oct 2019 299.65 165.95 206.60 3.88 1.60 2.37 8,833.68
Sep 2019 468.20 240.10 255.50 5.61 2.59 2.93 10,924.52
Aug 2019 625.00 421.10 455.35 8.12 4.52 5.22 19,469.59
Jul 2019 744.95 506.15 536.20 8.75 5.48 6.15 22,926.52
Jun 2019 819.90 500.20 607.40 9.67 5.16 6.96 25,970.85
May 2019 846.00 651.00 786.15 10.11 7.36 9.01 33,600.31
Apr 2019 919.00 671.00 695.20 10.71 7.42 7.97 29,713.08
Mar 2019 864.75 657.30 857.20 10.00 7.37 9.82 36,637.01
Feb 2019 711.50 576.35 655.00 9.98 7.45 8.79 27,994.92
Jan 2019 856.00 648.25 665.35 11.64 8.47 8.92 28,434.72
Share Prices Of 2018
Dec 2018 875.00 666.00 853.50 12.14 8.55 11.45 36,475.59
Nov 2018 880.00 678.00 715.15 11.90 8.89 9.58 30,515.14
Oct 2018 1,003.80 640.15 834.45 14.29 8.39 11.17 35,605.62
Sep 2018 1,276.50 752.00 853.70 17.33 7.13 11.43 36,427.01
Aug 2018 1,396.85 1,252.00 1,260.40 19.09 16.67 16.88 53,780.72
Jul 2018 1,346.30 1,102.05 1,299.95 18.10 14.44 17.40 55,454.93
Jun 2018 1,270.00 1,118.40 1,142.00 17.54 14.73 15.29 48,716.90
May 2018 1,317.75 1,080.45 1,245.50 17.89 14.08 16.68 53,132.14
Apr 2018 1,390.00 1,225.20 1,306.75 19.55 16.15 17.49 55,737.56
Mar 2018 1,275.95 1,180.00 1,237.10 17.58 15.55 16.56 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
Adani Ports & Special Economic Zone Ltd     360.40   Up   13.60 (3.92%)   Asian Paints Ltd     1,695.65   Up   9.20 (0.55%)   Axis Bank Ltd     428.45   Up   5.25 (1.24%)   Bajaj Auto Ltd     2,932.40   Up   53.05 (1.84%)   Bajaj Finance Ltd     2,931.50   Down   -32.75 (-1.10%)   Bajaj Finserv Ltd     6,149.40   Down   -39.40 (-0.64%)   Bharat Petroleum Corporation Ltd     385.40   Up   1.90 (0.50%)   Bharti Airtel Ltd     581.45   Up   23.00 (4.12%)   Bharti Infratel Ltd     226.70   Up   4.35 (1.96%)   Britannia Industries Ltd     3,538.35   Up   3.25 (0.09%)   Cipla Ltd     638.80   Down   -7.40 (-1.15%)   Coal India Ltd     135.25   Up   1.65 (1.24%)   Dr Reddys Laboratories Ltd     3,921.45   Up   0.90 (0.02%)   Eicher Motors Ltd     18,983.50   Up   629.90 (3.43%)   GAIL (India) Ltd     104.90   Up   1.40 (1.35%)   Grasim Industries Ltd     628.15   Up   10.20 (1.65%)   HCL Technologies Ltd     579.15   Up   9.95 (1.75%)   HDFC Bank Ltd     1,073.95   Down   -15.45 (-1.42%)   Hero Honda Motors Ltd     2,738.25   Up   66.85 (2.50%)   Hindalco Industries Ltd     146.40   Down   -1.35 (-0.91%)   Hindustan Unilever Ltd     2,173.70   Up   21.95 (1.02%)   Housing Development Finance Corporation Ltd     1,885.20   Down   -4.25 (-0.22%)   ICICI Bank Ltd     361.00   Down   -1.85 (-0.51%)   Indian Oil Corporation Ltd     87.85   Down   -0.50 (-0.57%)   IndusInd Bank Ltd     487.20   Down   -7.60 (-1.54%)   Infosys Technologies Ltd     762.70   Up   6.10 (0.81%)   ITC Ltd     207.55   Up   1.70 (0.83%)   JSW Steel Ltd     190.95   Down   -3.50 (-1.80%)   Kotak Mahindra Bank Ltd     1,353.80   Up   1.80 (0.13%)   Larsen & Toubro Ltd     944.25   Up   2.95 (0.31%)   Mahindra & Mahindra Ltd     530.50   Up   0.80 (0.15%)   Maruti Suzuki India Ltd     5,932.10   Down   -16.35 (-0.27%)   Nestle India Ltd     16,695.60   Down   -93.75 (-0.56%)   NIFTY (S&P CNX)     10,607.35   Up   55.65 (0.53%)   NTPC Ltd     94.50   Up   1.10 (1.18%)   Oil & Natural Gas Corpn Ltd     82.40   Up   0.55 (0.67%)   Power Grid Corporation of India Ltd     177.60   Up   2.50 (1.43%)   Reliance Industries Ltd     1,787.90   Up   27.55 (1.57%)   Shree Cement Ltd     22,872.65   Up   109.80 (0.48%)   State Bank of India     184.70   Down   -0.75 (-0.40%)   Sun Pharmaceuticals Industries Ltd     476.85   Up   3.85 (0.81%)   Tata Consultancy Services Ltd     2,199.65   Up   42.50 (1.97%)   Tata Motors Ltd     103.45   Up   1.90 (1.87%)   Tata Steel Ltd     329.90   Down   -5.00 (-1.49%)   Tech Mahindra Ltd     567.20   Up   6.35 (1.13%)   Titan Company Ltd     1,003.50   Up   17.10 (1.73%)   UltraTech Cement Ltd     3,889.60   Down   -25.35 (-0.65%)   UPL Ltd     444.20   Up   1.75 (0.40%)   Vedanta Ltd     106.45   Up   0.05 (0.05%)   Wipro Ltd     224.80   Up   0.60 (0.27%)   Zee Entertainment Enterprises Ltd     172.25   Down   -2.15 (-1.23%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?