La bourse est fermée

Indiabulls Housing Finance Limited (IBULHSGFIN.NS)

NSE - NSE Cours en temps réel. Devise en INR
Ajouter à la liste dynamique
167,90+0,60 (+0,36 %)
À la clôture : 03:30PM IST
Durée:
16 avr. 2023 - 16 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en INRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
16 avr. 2024167,00173,00166,40167,90167,907 171 576
15 avr. 2024170,95171,70166,05167,30167,307 043 828
12 avr. 2024176,50179,25173,50174,35174,356 970 760
10 avr. 2024176,80179,30174,65177,35177,354 405 963
09 avr. 2024180,60180,85175,90176,35176,355 496 358
08 avr. 2024183,20183,65179,05180,10180,105 520 006
05 avr. 2024184,40184,40179,85182,05182,056 396 924
04 avr. 2024181,50186,30180,50184,15184,1512 018 796
03 avr. 2024179,95183,30179,30180,15180,155 978 233
02 avr. 2024179,35181,80176,95180,55180,557 426 663
01 avr. 2024169,95180,65169,95179,80179,8012 401 649
28 mars 2024164,80173,95164,80168,30168,3019 603 841
27 mars 2024164,50167,00162,10162,80162,8016 221 988
26 mars 2024165,50167,35162,40163,50163,508 916 714
22 mars 2024166,50169,30164,80165,50165,507 883 274
21 mars 2024164,60168,60164,60166,60166,607 766 545
20 mars 2024164,65167,80162,00162,50162,509 488 480
19 mars 2024167,90169,45162,50163,05163,056 711 212
18 mars 2024171,00174,30167,00167,45167,458 460 230
15 mars 2024169,00172,40165,10169,70169,7011 215 285
14 mars 2024160,35171,60158,50169,25169,2511 727 055
13 mars 2024175,00176,30157,95160,00160,0015 463 740
12 mars 2024176,15178,35171,60174,10174,1010 470 223
11 mars 2024183,25183,25172,10174,15174,1510 171 019
07 mars 2024181,35186,40181,10182,30182,307 012 708
06 mars 2024187,20188,50175,90180,00180,0013 924 924
05 mars 2024187,90190,90186,15187,20187,206 220 051
04 mars 2024193,85193,90186,70187,35187,358 876 040
01 mars 2024192,00194,30188,90189,65189,656 786 936
29 févr. 2024180,00192,15177,55189,15189,1523 812 398
28 févr. 2024193,00198,70186,00187,25187,2516 642 646
27 févr. 2024202,35202,35192,50193,75193,7515 496 919
26 févr. 2024207,50208,40199,70201,05201,0523 772 901
23 févr. 2024188,70208,90187,00207,00207,0051 960 119
22 févr. 2024186,15189,50183,20188,75188,757 533 092
21 févr. 2024192,50192,70183,55184,75184,7510 389 162
20 févr. 2024189,05194,80188,40191,80191,8010 372 099
19 févr. 2024189,20192,25187,50187,90187,907 577 080
16 févr. 2024193,50194,55185,55189,20189,2016 582 760
15 févr. 2024190,00193,70187,10193,05193,0512 133 696
14 févr. 2024179,05191,10177,35189,60189,6014 114 145
13 févr. 2024175,00181,70172,65180,05180,0511 631 099
12 févr. 2024186,10186,30171,55173,05173,0511 774 553
09 févr. 2024191,00193,85181,60184,90184,9019 665 067
08 févr. 2024187,60190,45184,80189,20189,2019 634 266
07 févr. 2024187,10195,00184,20185,70185,7026 113 528
06 févr. 2024184,00188,60182,50186,20186,209 313 039
05 févr. 2024191,80192,85180,00182,85182,8512 296 887
02 févr. 2024194,75195,70184,50189,55189,5520 044 407
01 févr. 2024196,00200,80192,65193,90193,9020 873 462
31 janv. 2024194,32200,56193,52198,33198,3343 350 923
30 janv. 2024178,54195,66176,58191,65191,6552 968 462
29 janv. 2024177,83184,07171,81177,65177,6531 103 883
25 janv. 2024168,78178,01168,52176,98176,9829 693 820
24 janv. 2024166,60170,74165,35168,07168,0712 528 133
23 janv. 2024182,69183,09162,99165,89165,8921 722 839
19 janv. 2024183,80186,26179,35180,15180,1511 163 301
18 janv. 2024185,19187,19176,49181,75181,7516 612 908
17 janv. 2024187,15191,56183,00183,98183,9814 923 789
16 janv. 2024197,00197,00188,48190,04190,0415 125 323
15 janv. 2024202,34202,79192,54197,53197,5316 141 000
12 janv. 2024201,23203,01196,73197,75197,7514 238 970
11 janv. 2024192,99203,19192,99200,29200,2935 872 772
10 janv. 2024189,24195,04186,52192,58192,5816 462 111
09 janv. 2024195,21195,88187,24188,35188,3510 366 200
08 janv. 2024192,54196,02190,40194,19194,1913 306 167
05 janv. 2024191,83197,44190,40192,14192,1415 824 543
04 janv. 2024190,31193,34189,78190,76190,7611 326 484
03 janv. 2024188,13194,23187,19189,29189,2912 312 928
02 janv. 2024192,90193,34186,75188,75188,7510 387 903
01 janv. 2024193,70197,80191,65192,54192,5413 110 939
29 déc. 2023876,68876,68876,68193,21193,2117 601 047
28 déc. 2023193,25198,11185,72196,15196,1554 863 042
27 déc. 2023192,99195,97189,95191,83191,8331 395 157
26 déc. 2023188,08192,27185,72190,27190,2721 093 974
22 déc. 2023189,37191,74183,63187,37187,3718 789 666
21 déc. 2023178,28188,97178,23187,41187,4129 327 148
20 déc. 2023199,49201,10177,56180,91180,9164 560 408
19 déc. 2023207,43209,30200,65203,68203,6827 292 794
18 déc. 2023198,78209,16197,53206,85206,8551 783 636
15 déc. 2023192,09199,05190,98197,26197,2638 937 974
14 déc. 2023186,75191,65185,10190,22190,2227 809 063
13 déc. 2023179,79185,41179,75184,52184,5220 282 098
12 déc. 2023178,95183,00177,83178,72178,7214 164 342
11 déc. 2023179,88182,42176,98177,92177,928 865 780
08 déc. 2023184,56185,63174,98179,17179,1715 651 412
07 déc. 2023178,41185,32176,18183,31183,3117 334 134
06 déc. 2023176,14181,84175,69178,37178,3716 833 307
05 déc. 2023178,28179,12172,93175,60175,6018 421 399
04 déc. 2023185,63187,19179,30180,02180,0223 505 369
01 déc. 2023184,70191,38179,70181,31181,3152 680 175
30 nov. 2023171,59186,12167,80181,98181,9858 280 908
29 nov. 2023167,94173,24167,18171,99171,9916 569 176
28 nov. 2023164,01168,29163,57167,45167,457 890 500
24 nov. 2023165,62166,20162,23163,35163,354 562 731
23 nov. 2023163,35166,60162,86165,49165,497 990 787
22 nov. 2023166,69168,38161,83163,35163,358 790 820
21 nov. 2023169,36169,76165,80166,47166,476 439 645
20 nov. 2023171,95172,13165,44168,87168,8711 439 091
17 nov. 2023167,76175,47166,69171,19171,1944 210 229
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...