GIC Housing Finance Limited GICHSGFIN
NSE · India · Finance
INR 132.98-0.89 (-0.66%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 132.88 | -0.74% | INR 134.00 | INR 134.42 | INR 131.70 | 77.19K |
| 2026-09-30 | INR 133.87 | +0.12% | INR 134.30 | INR 135.86 | INR 133.11 | 80.68K |
| 2026-09-29 | INR 133.71 | -1.48% | INR 136.00 | INR 136.60 | INR 132.63 | 116.67K |
| 2026-09-28 | INR 135.72 | -1.17% | INR 137.97 | INR 138.09 | INR 135.20 | 53.09K |
| 2026-09-25 | INR 137.32 | -0.46% | INR 138.94 | INR 138.94 | INR 136.60 | 36.89K |
| 2026-09-24 | INR 137.96 | -1.09% | INR 138.98 | INR 139.90 | INR 137.02 | 76.03K |
| 2026-09-23 | INR 139.48 | +0.45% | INR 139.00 | INR 139.79 | INR 138.16 | 55.20K |
| 2026-09-22 | INR 138.86 | -0.30% | INR 139.90 | INR 142.98 | INR 138.60 | 47.07K |
| 2026-09-21 | INR 139.28 | -0.05% | INR 138.17 | INR 140.00 | INR 138.00 | 41.63K |
| 2026-09-18 | INR 139.35 | +2.49% | INR 136.30 | INR 141.00 | INR 135.62 | 89.01K |
| 2026-09-17 | INR 135.97 | +0.78% | INR 135.00 | INR 137.74 | INR 135.00 | 44.94K |
| 2026-09-16 | INR 134.92 | +0.02% | INR 135.40 | INR 136.00 | INR 132.94 | 64.06K |
| 2026-09-15 | INR 134.89 | -1.43% | INR 136.11 | INR 137.50 | INR 134.50 | 50.83K |
| 2026-09-14 | INR 136.84 | 0.00% | INR 136.84 | INR 136.84 | INR 136.84 | 0 |
| 2026-09-11 | INR 136.84 | +0.53% | INR 136.00 | INR 138.70 | INR 134.72 | 110.46K |
| 2026-09-10 | INR 136.12 | -0.75% | INR 137.31 | INR 138.51 | INR 135.60 | 77.14K |
| 2026-09-09 | INR 137.15 | -1.14% | INR 139.15 | INR 139.16 | INR 136.95 | 73.16K |
| 2026-09-08 | INR 138.73 | -1.20% | INR 140.42 | INR 141.90 | INR 138.50 | 63.41K |
| 2026-09-07 | INR 140.42 | -0.02% | INR 141.99 | INR 142.44 | INR 140.10 | 62.79K |
| 2026-09-04 | INR 140.45 | -1.13% | INR 142.06 | INR 143.64 | INR 139.60 | 172.96K |
| 2026-09-03 | INR 142.06 | -2.58% | INR 146.00 | INR 146.00 | INR 140.96 | 112.09K |
| 2026-09-02 | INR 145.82 | +2.73% | INR 140.60 | INR 148.38 | INR 139.50 | 155.36K |
| 2026-09-01 | INR 141.95 | +1.98% | INR 139.99 | INR 144.90 | INR 138.02 | 105.05K |
| 2026-08-31 | INR 139.19 | -1.30% | INR 140.05 | INR 140.98 | INR 138.61 | 47.55K |
| 2026-08-28 | INR 141.03 | -0.75% | INR 142.00 | INR 142.09 | INR 140.52 | 24.68K |
| 2026-08-27 | INR 142.10 | +0.25% | INR 141.50 | INR 143.88 | INR 140.22 | 86.27K |
| 2026-08-26 | INR 141.75 | +0.93% | INR 141.99 | INR 142.25 | INR 139.81 | 69.07K |
| 2026-08-25 | INR 140.44 | +2.39% | INR 137.30 | INR 141.47 | INR 137.00 | 117.91K |
| 2026-08-24 | INR 137.16 | -0.38% | INR 138.00 | INR 138.49 | INR 136.31 | 49.45K |
| 2026-08-21 | INR 137.68 | +0.03% | INR 138.10 | INR 139.00 | INR 137.10 | 86.69K |
| 2026-08-20 | INR 137.64 | +0.28% | INR 137.50 | INR 138.26 | INR 137.10 | 58.02K |
| 2026-08-19 | INR 137.25 | -0.66% | INR 139.05 | INR 139.08 | INR 136.60 | 58.32K |
| 2026-08-18 | INR 138.16 | -0.88% | INR 139.30 | INR 139.90 | INR 138.01 | 77.73K |
| 2026-08-17 | INR 139.39 | -1.20% | INR 141.00 | INR 141.10 | INR 137.61 | 98.40K |
| 2026-08-14 | INR 141.08 | +1.05% | INR 139.62 | INR 142.00 | INR 139.35 | 103.50K |
| 2026-08-13 | INR 139.62 | -6.55% | INR 144.11 | INR 146.09 | INR 137.60 | 526.46K |
| 2026-08-12 | INR 149.41 | -0.67% | INR 151.00 | INR 151.27 | INR 148.40 | 80.47K |
| 2026-08-11 | INR 150.42 | -1.92% | INR 154.20 | INR 154.20 | INR 149.81 | 76.86K |
| 2026-08-10 | INR 153.36 | +0.31% | INR 152.90 | INR 153.77 | INR 150.92 | 111.41K |
| 2026-08-07 | INR 152.88 | +2.20% | INR 149.78 | INR 157.43 | INR 148.65 | 368.71K |
| 2026-08-06 | INR 149.59 | -0.16% | INR 150.00 | INR 150.00 | INR 148.01 | 63.53K |
| 2026-08-05 | INR 149.83 | +0.79% | INR 149.76 | INR 150.50 | INR 148.50 | 57.56K |
| 2026-08-04 | INR 148.66 | +0.38% | INR 148.31 | INR 150.89 | INR 148.02 | 27.97K |
| 2026-08-03 | INR 148.10 | +0.28% | INR 149.00 | INR 151.00 | INR 148.00 | 59.02K |
| 2026-07-31 | INR 147.68 | -0.07% | INR 148.40 | INR 148.40 | INR 147.11 | 32.15K |
| 2026-07-30 | INR 147.79 | -0.38% | INR 148.89 | INR 149.00 | INR 147.00 | 33.74K |
| 2026-07-29 | INR 148.35 | +0.51% | INR 147.65 | INR 149.29 | INR 147.25 | 62.94K |
| 2026-07-28 | INR 147.60 | -0.45% | INR 148.69 | INR 148.70 | INR 146.10 | 54.19K |
| 2026-07-27 | INR 148.26 | +0.95% | INR 147.25 | INR 149.80 | INR 146.55 | 80.52K |
| 2026-07-24 | INR 146.87 | -0.22% | INR 146.22 | INR 147.48 | INR 144.42 | 74.49K |
| 2026-07-23 | INR 147.19 | -0.82% | INR 148.40 | INR 148.60 | INR 147.01 | 38.60K |
| 2026-07-22 | INR 148.40 | -0.36% | INR 148.94 | INR 149.19 | INR 146.70 | 103.46K |
| 2026-07-21 | INR 148.94 | -0.94% | INR 150.35 | INR 151.20 | INR 148.56 | 58.60K |
| 2026-07-20 | INR 150.35 | -0.73% | INR 151.30 | INR 151.30 | INR 148.31 | 64.83K |
| 2026-07-17 | INR 151.45 | +0.64% | INR 150.50 | INR 152.40 | INR 150.00 | 61.23K |
| 2026-07-16 | INR 150.48 | +0.39% | INR 149.90 | INR 155.89 | INR 148.70 | 207.41K |
| 2026-07-15 | INR 149.90 | +0.79% | INR 148.00 | INR 150.90 | INR 148.00 | 69.81K |
| 2026-07-14 | INR 148.72 | -2.00% | INR 151.50 | INR 151.69 | INR 144.99 | 171.24K |
| 2026-07-13 | INR 151.76 | +0.35% | INR 150.00 | INR 152.89 | INR 149.91 | 54.73K |
| 2026-07-10 | INR 151.23 | +0.26% | INR 152.90 | INR 153.98 | INR 149.10 | 128.31K |
| 2026-07-09 | INR 150.84 | -0.17% | INR 150.38 | INR 151.88 | INR 150.38 | 56.41K |
| 2026-07-08 | INR 151.10 | -0.77% | INR 152.70 | INR 152.70 | INR 150.05 | 61.27K |
| 2026-07-07 | INR 152.27 | -0.13% | INR 152.05 | INR 154.50 | INR 150.25 | 62.69K |
| 2026-07-06 | INR 152.47 | -1.78% | INR 154.39 | INR 154.50 | INR 152.01 | 52.08K |
| 2026-07-03 | INR 155.23 | +1.64% | INR 153.73 | INR 155.89 | INR 152.85 | 117.81K |
| 2026-07-02 | INR 152.72 | +0.33% | INR 152.50 | INR 153.90 | INR 151.22 | 143.44K |
| 2026-07-01 | INR 152.22 | -0.16% | INR 152.00 | INR 153.79 | INR 150.95 | 102.52K |
| 2026-06-30 | INR 152.46 | -1.25% | INR 154.35 | INR 154.54 | INR 150.00 | 187.77K |
| 2026-06-29 | INR 154.39 | -3.32% | INR 157.25 | INR 158.97 | INR 153.70 | 125.03K |
| 2026-06-26 | INR 159.70 | 0.00% | INR 159.70 | INR 159.70 | INR 159.70 | 0 |
| 2026-06-25 | INR 159.70 | -4.23% | INR 162.00 | INR 162.00 | INR 159.00 | 220.50K |
| 2026-06-24 | INR 166.76 | +0.69% | INR 167.00 | INR 167.40 | INR 164.50 | 438.27K |
| 2026-06-23 | INR 165.61 | -0.22% | INR 166.80 | INR 168.99 | INR 164.83 | 453.03K |
| 2026-06-22 | INR 165.98 | +1.39% | INR 165.00 | INR 167.84 | INR 164.91 | 325.76K |
| 2026-06-19 | INR 163.71 | +0.82% | INR 163.00 | INR 165.45 | INR 162.00 | 330.66K |
| 2026-06-18 | INR 162.38 | +0.79% | INR 162.00 | INR 164.25 | INR 160.90 | 333.27K |
| 2026-06-17 | INR 161.10 | +0.18% | INR 160.81 | INR 161.80 | INR 160.21 | 148.69K |
| 2026-06-16 | INR 160.81 | +1.41% | INR 158.63 | INR 162.90 | INR 158.63 | 285.06K |
| 2026-06-15 | INR 158.58 | +2.07% | INR 156.98 | INR 160.88 | INR 156.76 | 321.19K |
| 2026-06-12 | INR 155.36 | -0.13% | INR 157.20 | INR 157.69 | INR 153.70 | 135.14K |
| 2026-06-11 | INR 155.57 | +0.83% | INR 153.00 | INR 158.06 | INR 151.60 | 227.09K |
| 2026-06-10 | INR 154.29 | +2.65% | INR 149.99 | INR 159.30 | INR 149.15 | 784.47K |
| 2026-06-09 | INR 150.30 | +1.74% | INR 147.95 | INR 151.35 | INR 147.95 | 109.12K |
| 2026-06-08 | INR 147.73 | -1.28% | INR 149.90 | INR 150.00 | INR 147.20 | 90.47K |
| 2026-06-05 | INR 149.65 | +0.44% | INR 149.70 | INR 151.00 | INR 148.05 | 85.58K |
| 2026-06-04 | INR 148.99 | -0.61% | INR 149.91 | INR 151.25 | INR 147.51 | 93.30K |
| 2026-06-03 | INR 149.91 | -0.27% | INR 150.90 | INR 150.90 | INR 148.24 | 57.37K |
| 2026-06-02 | INR 150.32 | +1.04% | INR 147.62 | INR 150.68 | INR 147.25 | 52.43K |
| 2026-06-01 | INR 148.77 | -0.16% | INR 151.40 | INR 151.90 | INR 148.01 | 79.83K |
| 2026-05-29 | INR 149.01 | -0.53% | INR 150.25 | INR 150.63 | INR 148.72 | 74.35K |