Skip to main content
GIC Housing Finance Limited (NSE:GICHSGFIN)
India flag India · Delayed Price · Currency is INR
147.35
-3.68 (-2.44%)
Mar 9, 2026, 3:29 PM IST

GIC Housing Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026151.35152.99150.31151.03151.030.26%31,107
Mar 5, 2026151.00151.90149.30150.64150.640.23%55,406
Mar 4, 2026149.10151.11147.95150.29150.29-1.04%108,643
Mar 2, 2026150.30153.00149.82151.87151.87-1.58%77,428
Feb 27, 2026152.50155.05151.75154.31154.311.19%46,475
Feb 26, 2026155.98156.83151.93152.49152.49-1.97%127,982
Feb 25, 2026155.05156.90155.05155.55155.550.38%53,047
Feb 24, 2026157.70157.70154.01154.96154.96-1.94%98,478
Feb 23, 2026160.00160.99156.13158.03158.03-0.50%80,730
Feb 20, 2026160.00160.00158.01158.83158.83-0.60%60,170
Feb 19, 2026160.55161.69158.99159.79159.79-0.11%65,318
Feb 18, 2026161.60162.89159.72159.97159.97-0.58%49,256
Feb 17, 2026161.99162.88159.15160.90160.900.57%41,010
Feb 16, 2026161.85162.20157.44159.99159.99-1.11%68,670
Feb 13, 2026162.05163.99159.25161.79161.79-0.91%56,060
Feb 12, 2026163.73164.00161.31163.27163.27-0.28%62,140
Feb 11, 2026166.40167.00161.22163.73163.73-0.71%68,517
Feb 10, 2026165.03165.83162.92164.90164.90-0.31%127,319
Feb 9, 2026164.70167.00163.35165.41165.410.88%142,124
Feb 6, 2026163.65164.39162.60163.97163.97-0.09%49,382
Feb 5, 2026164.50166.40163.50164.12164.12-0.41%61,549
Feb 4, 2026162.60165.99161.81164.80164.801.32%47,022
Feb 3, 2026162.20163.60160.60162.66162.662.40%72,422
Feb 2, 2026162.61162.90155.16158.84158.84-1.68%128,968
Feb 1, 2026163.13165.86161.00161.55161.55-0.46%61,224
Jan 30, 2026164.05166.89161.62162.29162.29-1.06%213,988
Jan 29, 2026163.29165.00162.50164.03164.030.51%67,114
Jan 28, 2026161.61163.90160.74163.19163.191.61%92,034
Jan 27, 2026162.80162.80157.70160.61160.61-1.04%95,269
Jan 23, 2026164.78165.46161.00162.29162.29-1.27%63,435
Jan 22, 2026164.80166.12163.10164.37164.370.82%50,027
Jan 21, 2026161.92164.00160.26163.03163.030.01%83,327
Jan 20, 2026166.60167.61161.82163.02163.02-2.48%101,438
Jan 19, 2026169.86169.86165.25167.17167.17-1.58%132,342
Jan 16, 2026169.30173.20167.94169.86169.860.42%124,443
Jan 14, 2026169.45173.41167.64169.15169.15-0.13%147,811
Jan 13, 2026168.16170.97166.63169.37169.370.72%51,115
Jan 12, 2026166.50169.15166.00168.16168.16-0.54%61,497
Jan 9, 2026170.60172.00168.21169.07169.07-1.48%65,076
Jan 8, 2026177.29178.15170.73171.61171.61-3.20%87,233
Jan 7, 2026175.50182.75174.60177.29177.291.28%175,879
Jan 6, 2026178.74179.89174.21175.05175.05-2.06%113,950
Jan 5, 2026178.20180.59174.20178.74178.74-0.66%161,234
Jan 2, 2026176.01180.87173.71179.93179.931.07%133,093
Jan 1, 2026174.62179.00173.55178.03178.032.87%109,332
Dec 31, 2025174.49176.35171.90173.07173.07-0.33%145,974
Dec 30, 2025176.90177.04173.31173.65173.65-1.61%65,858
Dec 29, 2025179.09180.90175.34176.50176.50-1.86%63,914
Dec 26, 2025180.70184.00178.50179.85179.850.08%221,532
Dec 24, 2025177.65180.00174.99179.71179.711.30%150,661
Dec 23, 2025175.90178.75174.25177.40177.401.12%85,577
Dec 22, 2025173.90175.98172.17175.44175.440.87%76,833
Dec 19, 2025169.00174.80169.00173.92173.921.64%101,098
Dec 18, 2025170.62173.30166.11171.12171.120.29%127,827
Dec 17, 2025170.90171.90167.15170.62170.620.44%127,900
Dec 16, 2025166.60172.00162.03169.88169.882.29%182,826
Dec 15, 2025162.90166.60160.44166.07166.072.57%103,127
Dec 12, 2025163.42163.52160.50161.91161.91-0.50%85,535
Dec 11, 2025165.00165.00160.70162.73162.73-0.31%44,293
Dec 10, 2025165.70165.79162.90163.23163.23-0.78%35,592
Dec 9, 2025161.40165.75158.30164.51164.511.93%70,793
Dec 8, 2025167.00167.00160.75161.40161.40-2.81%89,218
Dec 5, 2025167.00167.02165.31166.07166.07-0.29%30,163
Dec 4, 2025167.90167.90165.25166.55166.550.40%40,846
Dec 3, 2025168.60169.43165.05165.88165.88-1.42%87,772
Dec 2, 2025170.00170.90167.92168.27168.27-0.44%37,084
Dec 1, 2025171.15172.68168.00169.02169.02-1.24%87,153
Nov 28, 2025173.49173.49170.00171.14171.14-0.37%40,089
Nov 27, 2025172.00172.86171.06171.78171.780.03%29,569
Nov 26, 2025172.50175.90171.00171.73171.73-0.99%146,048
Nov 25, 2025166.00176.70163.30173.44173.444.01%850,448
Nov 24, 2025168.32169.73166.25166.75166.75-1.37%50,160
Nov 21, 2025170.03170.74168.86169.07169.07-0.65%55,631
Nov 20, 2025171.95172.80170.00170.18170.18-1.03%91,341
Nov 19, 2025171.30172.64169.11171.95171.950.46%116,008
Nov 18, 2025173.10173.10171.05171.17171.17-0.63%70,805
Nov 17, 2025172.50173.00171.79172.25172.250.73%44,717
Nov 14, 2025172.00175.60170.10171.01171.013.06%304,965
Nov 13, 2025171.80173.22162.97165.93165.93-3.06%198,081
Nov 12, 2025171.29172.11169.95171.16171.160.66%84,660
Nov 11, 2025170.27171.87169.20170.04170.04-0.14%45,627
Nov 10, 2025172.54173.10170.00170.27170.27-0.83%71,154
Nov 7, 2025174.00174.00170.29171.69171.69-0.57%70,666
Nov 6, 2025173.62174.00172.10172.68172.68-0.54%59,156
Nov 4, 2025174.45174.99172.90173.62173.62-0.10%40,039
Nov 3, 2025174.75175.46171.81173.79173.79-0.32%98,557
Oct 31, 2025175.70176.90173.56174.35174.35-0.97%71,866
Oct 30, 2025178.15178.24175.70176.06176.06-1.16%38,370
Oct 29, 2025177.00179.74175.32178.13178.131.11%99,624
Oct 28, 2025177.05178.40175.00176.18176.18-0.42%55,075
Oct 27, 2025172.55179.39172.55176.93176.932.42%149,951
Oct 24, 2025172.90173.85171.35172.75172.75-0.03%44,777
Oct 23, 2025173.00174.00172.00172.80172.800.34%40,215
Oct 21, 2025172.09173.90169.02172.21172.210.07%19,568
Oct 20, 2025170.31174.19169.00172.09172.090.84%86,119
Oct 17, 2025171.62172.59169.76170.66170.66-0.59%40,506
Oct 16, 2025171.05172.90170.15171.68171.680.03%51,963
Oct 15, 2025171.02172.20171.01171.63171.630.36%27,041
Oct 14, 2025172.90173.38169.13171.02171.02-0.75%72,915
Oct 13, 2025173.00174.87171.60172.32172.32-0.59%54,620