Mercado fechará em 1 h 26 min

Indiabulls Housing Finance Limited (IBULHSGFIN.BO)

BSE - BSE Preço em Tempo Real. Moeda em INR.
Adicionar à lista
147,45+0,90 (+0,61%)
No fechamento: 03:40PM IST
Período:
06 de dez. de 2021 - 06 de dez. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em INRBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
06 de dez. de 2022146,50148,65145,80147,45147,45430.592
05 de dez. de 2022143,05149,00143,00146,55146,55889.296
02 de dez. de 2022141,05143,20141,05142,70142,70255.705
01 de dez. de 2022143,00144,15141,50142,35142,35273.251
30 de nov. de 2022143,70144,85141,25142,10142,10730.543
29 de nov. de 2022143,30145,00141,65143,55143,551.067.960
28 de nov. de 2022137,80145,80137,10143,10143,101.659.060
25 de nov. de 2022124,85139,25123,85138,10138,102.738.472
24 de nov. de 2022125,05125,70121,55123,65123,65653.327
23 de nov. de 2022126,35129,20124,00124,70124,70754.000
22 de nov. de 2022125,15125,95124,35125,30125,30506.626
21 de nov. de 2022125,30125,90123,65124,95124,95574.289
18 de nov. de 2022126,25126,45123,80125,10125,10572.631
17 de nov. de 2022124,50127,35123,85126,00126,00832.470
16 de nov. de 2022132,15133,50123,35124,25124,25692.310
15 de nov. de 2022135,05136,50131,50132,90132,90777.447
14 de nov. de 2022132,50135,15128,80134,60134,60933.109
11 de nov. de 2022131,85133,60130,40131,50131,50631.743
10 de nov. de 2022131,05132,30127,20130,20130,20623.515
09 de nov. de 2022132,15134,55131,00132,25132,25867.343
07 de nov. de 2022130,05133,05129,70132,05132,05967.546
04 de nov. de 2022127,55133,20125,35129,95129,951.307.110
03 de nov. de 2022125,30129,70125,30127,55127,55693.438
02 de nov. de 2022127,75130,30126,15126,55126,55339.071
01 de nov. de 2022129,50130,50127,55128,50128,50545.544
31 de out. de 2022127,80129,80125,55129,35129,35695.655
28 de out. de 2022128,00131,60126,05126,75126,75526.968
27 de out. de 2022127,05128,65124,90127,50127,50643.430
25 de out. de 2022128,40129,20123,15126,90126,90958.851
24 de out. de 2022130,60130,65126,25127,40127,4044.940
21 de out. de 2022127,35131,00127,10128,85128,85556.370
20 de out. de 2022124,95128,20123,55127,65127,65747.385
19 de out. de 2022124,20128,00124,20125,60125,60590.680
18 de out. de 2022127,00127,60123,10123,75123,75641.308
17 de out. de 2022125,00128,05124,30126,15126,15686.513
14 de out. de 2022131,55133,05123,45124,45124,45722.773
13 de out. de 2022129,00130,20126,85129,25129,25783.896
12 de out. de 2022124,95130,40123,50129,70129,701.156.566
11 de out. de 2022128,75128,75123,30123,90123,902.163.108
10 de out. de 2022131,95133,70121,85127,65127,652.264.995
07 de out. de 2022130,20136,70130,05135,35135,351.168.274
06 de out. de 2022125,65133,45125,15131,95131,951.483.498
04 de out. de 2022119,05125,25119,05124,70124,70721.245
03 de out. de 2022118,45121,55116,90117,50117,501.251.979
30 de set. de 2022115,30119,45114,05118,80118,80775.725
29 de set. de 2022115,55118,00112,80114,85114,85589.503
28 de set. de 2022113,40116,55112,20114,55114,551.230.815
27 de set. de 2022120,00120,30112,70113,40113,401.178.901
26 de set. de 2022116,55122,30111,85118,35118,351.856.964
23 de set. de 2022125,60126,15117,50118,20118,201.202.223
22 de set. de 2022124,00126,35121,85125,30125,301.282.866
21 de set. de 2022128,75133,75123,60124,10124,101.034.969
20 de set. de 2022126,95129,95126,60129,10129,10736.969
19 de set. de 2022128,05129,85124,10125,05125,051.814.901
16 de set. de 2022136,70136,70125,75127,75127,751.351.439
15 de set. de 2022139,25142,20135,70136,70136,70995.893
14 de set. de 2022131,00139,70131,00138,10138,101.415.834
13 de set. de 2022135,25136,40133,60135,80135,80530.859
12 de set. de 2022140,00140,60133,70134,50134,501.385.721
09 de set. de 2022137,35143,60136,00139,45139,451.232.422
08 de set. de 2022137,50138,90135,20135,70135,70361.329
07 de set. de 2022136,00138,85134,45135,85135,85722.087
06 de set. de 2022135,00136,70132,50136,05136,05578.361
05 de set. de 2022133,60137,00133,60134,85134,85770.081
02 de set. de 2022135,20136,40132,60133,30133,30491.527
01 de set. de 2022135,50138,70133,45134,20134,20514.222
30 de ago. de 2022136,00138,80134,25136,60136,601.212.705
29 de ago. de 2022126,15135,30126,15134,65134,651.168.350
26 de ago. de 2022137,10139,80134,25136,85136,851.163.713
25 de ago. de 2022135,40141,60134,20136,75136,751.925.162
24 de ago. de 2022128,95135,00128,50134,20134,20858.578
23 de ago. de 2022126,00129,65124,80128,85128,85840.490
22 de ago. de 2022129,75129,75126,55127,20127,20614.527
19 de ago. de 2022133,10134,40128,80129,75129,751.388.397
18 de ago. de 2022132,10135,45131,40133,10133,101.149.731
17 de ago. de 2022128,70133,50128,35131,30131,301.344.010
16 de ago. de 2022125,80129,35122,15128,70128,70927.207
12 de ago. de 2022125,00125,60123,20124,70124,70673.439
11 de ago. de 2022122,10125,75121,85124,20124,201.186.916
10 de ago. de 2022124,50129,15121,30123,00123,001.322.203
08 de ago. de 2022124,00125,70122,55124,80124,80566.334
05 de ago. de 2022121,20126,30120,85123,65123,651.982.602
04 de ago. de 2022120,00122,70117,75121,15121,151.052.629
03 de ago. de 2022120,00121,20117,10120,00120,001.043.184
02 de ago. de 2022116,95122,85115,15120,45120,451.643.779
01 de ago. de 2022111,50119,55109,50117,35117,352.719.829
29 de jul. de 2022115,60116,40108,70110,05110,052.334.261
28 de jul. de 2022102,95117,10102,20114,75114,754.062.012
27 de jul. de 2022100,00103,4599,25102,75102,751.220.864
26 de jul. de 2022101,80101,8099,15100,15100,15546.120
25 de jul. de 2022100,45101,5098,25101,05101,05979.610
22 de jul. de 2022102,00103,2099,40100,45100,451.603.389
21 de jul. de 2022100,25102,2599,20101,45101,451.873.610
20 de jul. de 202299,00102,8098,05100,25100,251.573.342
19 de jul. de 202295,5099,2094,7598,3098,301.274.061
18 de jul. de 202293,0096,9093,0095,8595,851.332.635
15 de jul. de 202293,6093,9590,1592,0592,05639.999
14 de jul. de 202296,6096,6092,5092,9092,90477.872
13 de jul. de 202295,8596,8594,2595,7095,70622.408
12 de jul. de 202297,1097,1094,0094,8094,80693.613
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...