Skip to main content
GIC Housing Finance Limited (NSE:GICHSGFIN)
India flag India · Delayed Price · Currency is INR
153.21
-0.66 (-0.43%)
Apr 29, 2026, 3:29 PM IST

GIC Housing Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026155.40155.56153.28154.18-0.20%107,361
Apr 28, 2026154.60155.99152.60153.87153.87-0.52%75,712
Apr 27, 2026151.60156.45151.60154.68154.682.10%118,832
Apr 24, 2026154.47154.47150.29151.50151.50-1.92%109,279
Apr 23, 2026155.10155.96154.12154.47154.47-0.87%77,151
Apr 22, 2026156.00157.04153.71155.82155.82-0.15%144,888
Apr 21, 2026154.50159.25153.01156.05156.051.63%258,921
Apr 20, 2026153.40154.40152.00153.55153.550.10%91,955
Apr 17, 2026153.00154.50152.16153.40153.401.06%125,558
Apr 16, 2026151.70153.40151.00151.79151.790.70%126,953
Apr 15, 2026152.00153.80149.80150.73150.730.98%205,228
Apr 13, 2026149.85149.85146.40149.27149.27-1.93%118,712
Apr 10, 2026146.99153.00145.60152.20152.204.36%143,969
Apr 9, 2026146.39147.90144.90145.84145.84-0.38%65,627
Apr 8, 2026146.00150.46145.00146.39146.392.03%199,594
Apr 7, 2026143.00144.89142.20143.48143.48-0.28%26,653
Apr 6, 2026141.29144.70138.71143.88143.881.78%69,772
Apr 2, 2026138.62142.26135.78141.36141.361.47%46,075
Apr 1, 2026133.99140.77133.50139.31139.316.09%114,671
Mar 30, 2026135.00135.36130.05131.31131.31-2.57%184,124
Mar 27, 2026140.05140.05133.76134.78134.78-3.91%242,326
Mar 25, 2026141.40142.69139.24140.26140.260.73%164,165
Mar 24, 2026139.70141.65137.40139.24139.241.98%156,237
Mar 23, 2026140.40141.19135.80136.53136.53-4.06%151,207
Mar 20, 2026144.90145.40141.50142.31142.31-0.68%85,922
Mar 19, 2026145.00145.31142.70143.28143.28-3.29%61,371
Mar 18, 2026144.80150.00143.41148.15148.152.31%122,818
Mar 17, 2026139.99145.50138.01144.80144.803.80%92,935
Mar 16, 2026141.98143.33137.30139.50139.50-1.75%112,298
Mar 13, 2026146.00146.70141.12141.98141.98-2.91%131,007
Mar 12, 2026146.50147.40144.00146.23146.23-0.13%62,601
Mar 11, 2026149.00150.00146.00146.42146.42-0.55%86,087
Mar 10, 2026147.40150.89146.00147.23147.23-0.08%88,225
Mar 9, 2026149.10149.90144.50147.35147.35-2.44%79,215
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