Indiabulls Housing (IBULHSGFIN) | Stock Price History & Returns | 2013 - 2026
Indiabulls Housing Historical Price Chart
Indiabulls Housing Historical Price Data
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Jun 3, 2026 | ₹175.39 | -1.82% | ₹179.32 | ₹179.95 | ₹173.42 | 6.4M |
| Jun 2, 2026 | ₹178.64 | +0.53% | ₹176.99 | ₹181.83 | ₹176.33 | 12.6M |
| Jun 1, 2026 | ₹177.70 | +0.25% | ₹178.70 | ₹180.26 | ₹174.79 | 14.9M |
| May 29, 2026 | ₹177.26 | +5.69% | ₹175.99 | ₹181.24 | ₹174.62 | 22.9M |
| May 26, 2026 | ₹167.71 | -0.47% | ₹168.33 | ₹171.78 | ₹167.15 | 19.5M |
| May 25, 2026 | ₹168.51 | +4.37% | ₹163.76 | ₹169.18 | ₹161.92 | 41.5M |
| May 22, 2026 | ₹161.46 | +4.67% | ₹156.08 | ₹162.64 | ₹152.30 | 43.2M |
| May 21, 2026 | ₹154.26 | +8.79% | ₹148.19 | ₹158.60 | ₹148.00 | 120.1M |
| May 20, 2026 | ₹141.80 | +2.57% | ₹137.55 | ₹143.80 | ₹134.75 | 27.5M |
| May 19, 2026 | ₹138.25 | -1.00% | ₹140.38 | ₹140.40 | ₹137.81 | 7.3M |
| May 18, 2026 | ₹139.95 | -1.91% | ₹141.99 | ₹142.15 | ₹138.41 | 7.8M |
| May 15, 2026 | ₹142.67 | -0.32% | ₹143.13 | ₹146.00 | ₹139.97 | 21.5M |
| May 14, 2026 | ₹143.13 | +2.24% | ₹140.80 | ₹146.09 | ₹137.10 | 21.3M |
| May 13, 2026 | ₹139.99 | +0.42% | ₹140.38 | ₹142.50 | ₹139.03 | 13.5M |
| May 12, 2026 | ₹139.41 | -3.89% | ₹145.00 | ₹145.45 | ₹139.08 | 10.5M |
| May 11, 2026 | ₹145.05 | -2.51% | ₹147.50 | ₹149.39 | ₹144.50 | 8.9M |
| May 8, 2026 | ₹148.78 | -1.98% | ₹152.75 | ₹153.00 | ₹147.91 | 10.8M |
| May 7, 2026 | ₹151.78 | +1.34% | ₹150.50 | ₹152.70 | ₹148.58 | 13.7M |
| May 6, 2026 | ₹149.78 | +3.73% | ₹146.71 | ₹150.59 | ₹145.03 | 26.3M |
| May 5, 2026 | ₹144.39 | -1.70% | ₹146.95 | ₹148.40 | ₹144.07 | 13.1M |
| May 4, 2026 | ₹146.89 | +1.58% | ₹145.90 | ₹149.05 | ₹145.87 | 17.9M |
| Apr 30, 2026 | ₹144.61 | +2.49% | ₹140.49 | ₹146.02 | ₹138.75 | 34.2M |
| Apr 29, 2026 | ₹141.09 | -1.58% | ₹143.50 | ₹143.88 | ₹140.10 | 24.7M |
| Apr 28, 2026 | ₹143.36 | -0.03% | ₹143.00 | ₹146.11 | ₹142.21 | 17.0M |
| Apr 27, 2026 | ₹143.40 | -0.09% | ₹144.68 | ₹145.11 | ₹143.05 | 11.9M |
| Apr 24, 2026 | ₹143.53 | -0.50% | ₹144.99 | ₹145.48 | ₹142.93 | 10.3M |
| Apr 23, 2026 | ₹144.25 | -1.70% | ₹146.70 | ₹148.11 | ₹144.03 | 8.2M |
| Apr 22, 2026 | ₹146.75 | -1.40% | ₹148.50 | ₹149.71 | ₹145.60 | 16.0M |
| Apr 21, 2026 | ₹148.84 | -2.12% | ₹153.05 | ₹153.90 | ₹147.90 | 21.8M |
| Apr 20, 2026 | ₹152.07 | -1.59% | ₹154.00 | ₹154.40 | ₹151.40 | 10.7M |
| Apr 17, 2026 | ₹154.53 | -0.28% | ₹155.20 | ₹155.49 | ₹153.35 | 8.7M |
| Apr 16, 2026 | ₹154.96 | -0.95% | ₹157.20 | ₹157.80 | ₹154.10 | 10.3M |
| Apr 15, 2026 | ₹156.44 | +1.58% | ₹156.00 | ₹157.38 | ₹155.15 | 9.1M |
| Apr 13, 2026 | ₹154.01 | -1.17% | ₹152.61 | ₹155.00 | ₹151.33 | 7.6M |
| Apr 10, 2026 | ₹155.84 | +1.49% | ₹154.75 | ₹156.95 | ₹153.01 | 17.2M |
| Apr 9, 2026 | ₹153.55 | +0.56% | ₹151.25 | ₹154.50 | ₹149.31 | 10.7M |
| Apr 8, 2026 | ₹152.70 | +5.18% | ₹148.99 | ₹153.50 | ₹146.67 | 22.9M |
| Apr 7, 2026 | ₹145.18 | -1.51% | ₹146.00 | ₹146.95 | ₹144.72 | 4.9M |
| Apr 6, 2026 | ₹147.40 | +0.31% | ₹146.95 | ₹149.00 | ₹144.35 | 11.0M |
| Apr 2, 2026 | ₹146.95 | +0.20% | ₹146.10 | ₹147.99 | ₹141.96 | 17.6M |
| Apr 1, 2026 | ₹146.66 | -1.91% | ₹155.00 | ₹156.67 | ₹146.00 | 34.3M |
| Mar 30, 2026 | ₹149.52 | +0.79% | ₹148.60 | ₹151.31 | ₹146.15 | 25.4M |
| Mar 27, 2026 | ₹148.35 | +1.00% | ₹146.90 | ₹150.75 | ₹144.82 | 39.9M |
| Mar 25, 2026 | ₹146.88 | +6.04% | ₹144.00 | ₹155.52 | ₹143.05 | 113.8M |
| Mar 24, 2026 | ₹138.51 | +6.55% | ₹135.90 | ₹139.72 | ₹129.65 | 27.5M |
| Mar 23, 2026 | ₹130.00 | -5.78% | ₹136.00 | ₹136.39 | ₹129.00 | 13.9M |
| Mar 20, 2026 | ₹137.97 | +0.82% | ₹138.00 | ₹142.32 | ₹137.00 | 12.0M |
| Mar 19, 2026 | ₹136.85 | -3.09% | ₹139.85 | ₹140.36 | ₹136.10 | 7.1M |
| Mar 18, 2026 | ₹141.21 | +1.32% | ₹140.00 | ₹143.00 | ₹140.00 | 4.6M |
| Mar 17, 2026 | ₹139.37 | +0.93% | ₹139.10 | ₹142.15 | ₹138.25 | 5.9M |
| Mar 16, 2026 | ₹138.09 | -1.45% | ₹141.00 | ₹141.28 | ₹137.50 | 6.9M |
| Mar 13, 2026 | ₹140.12 | -1.61% | ₹142.42 | ₹143.00 | ₹139.30 | 5.0M |
| Mar 12, 2026 | ₹142.42 | -2.26% | ₹145.00 | ₹145.00 | ₹141.91 | 4.9M |
| Mar 11, 2026 | ₹145.72 | +0.48% | ₹145.18 | ₹149.20 | ₹144.85 | 8.2M |
| Mar 10, 2026 | ₹145.03 | +2.47% | ₹144.50 | ₹145.77 | ₹141.75 | 5.7M |
| Mar 9, 2026 | ₹141.53 | -0.61% | ₹139.05 | ₹142.80 | ₹137.19 | 11.0M |
| Mar 6, 2026 | ₹142.40 | -1.94% | ₹144.95 | ₹147.30 | ₹142.00 | 4.8M |
| Mar 5, 2026 | ₹145.21 | +2.08% | ₹142.59 | ₹145.95 | ₹142.08 | 5.0M |
| Mar 4, 2026 | ₹142.25 | -2.54% | ₹143.50 | ₹144.06 | ₹140.10 | 12.0M |
| Mar 2, 2026 | ₹145.96 | -2.63% | ₹146.00 | ₹149.28 | ₹144.00 | 8.3M |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 25, 2026 | ₹177.26 | +9.79% | ₹163.76 | ₹181.24 | ₹161.92 | 83.9M |
| May 18, 2026 | ₹161.46 | +13.17% | ₹142.35 | ₹162.64 | ₹134.75 | 207.9M |
| May 11, 2026 | ₹142.67 | -4.11% | ₹147.50 | ₹149.39 | ₹137.10 | 75.7M |
| May 4, 2026 | ₹148.78 | +2.88% | ₹145.90 | ₹153.00 | ₹144.07 | 81.7M |
| Apr 27, 2026 | ₹144.61 | +0.75% | ₹144.68 | ₹146.11 | ₹138.75 | 87.7M |
| Apr 20, 2026 | ₹143.53 | -7.12% | ₹154.00 | ₹154.40 | ₹142.93 | 67.1M |
| Apr 13, 2026 | ₹154.53 | -0.84% | ₹152.61 | ₹157.80 | ₹151.33 | 35.7M |
| Apr 6, 2026 | ₹155.84 | +6.05% | ₹146.95 | ₹156.95 | ₹144.35 | 66.7M |
| Mar 30, 2026 | ₹146.95 | -0.94% | ₹148.60 | ₹156.67 | ₹141.96 | 77.3M |
| Mar 23, 2026 | ₹148.35 | +7.52% | ₹136.00 | ₹155.52 | ₹129.00 | 195.0M |
| Mar 16, 2026 | ₹137.97 | -1.53% | ₹141.00 | ₹143.00 | ₹136.10 | 36.4M |
| Mar 9, 2026 | ₹140.12 | -1.60% | ₹139.05 | ₹149.20 | ₹137.19 | 34.8M |
| Mar 2, 2026 | ₹142.40 | -5.01% | ₹146.00 | ₹149.28 | ₹140.10 | 30.0M |
| Feb 23, 2026 | ₹149.91 | -2.68% | ₹154.11 | ₹162.00 | ₹149.00 | 77.9M |
| Feb 16, 2026 | ₹154.04 | +6.95% | ₹144.60 | ₹154.90 | ₹143.76 | 43.5M |
| Feb 9, 2026 | ₹144.03 | -1.40% | ₹146.37 | ₹150.20 | ₹143.25 | 20.6M |
| Feb 2, 2026 | ₹146.07 | +2.23% | ₹143.00 | ₹152.01 | ₹141.20 | 36.9M |
| Jan 26, 2026 | ₹142.89 | +2.87% | ₹139.69 | ₹152.38 | ₹135.65 | 104.0M |
| Jan 19, 2026 | ₹138.91 | -0.84% | ₹139.50 | ₹142.75 | ₹136.95 | 39.5M |
| Jan 12, 2026 | ₹140.08 | -3.10% | ₹144.50 | ₹145.38 | ₹139.05 | 26.2M |
| Jan 5, 2026 | ₹144.56 | -2.73% | ₹148.51 | ₹152.38 | ₹144.10 | 53.6M |
| Dec 29, 2025 | ₹148.61 | +6.24% | ₹140.00 | ₹150.00 | ₹139.23 | 110.4M |
| Dec 22, 2025 | ₹139.88 | -3.56% | ₹145.50 | ₹146.39 | ₹139.50 | 37.2M |
| Dec 15, 2025 | ₹145.05 | -2.97% | ₹150.36 | ₹153.22 | ₹138.28 | 109.0M |
| Dec 8, 2025 | ₹149.49 | +0.79% | ₹148.40 | ₹150.00 | ₹138.82 | 86.1M |
| Dec 1, 2025 | ₹148.32 | -3.54% | ₹154.03 | ₹156.37 | ₹147.10 | 42.6M |
| Nov 24, 2025 | ₹153.76 | -3.24% | ₹160.00 | ₹161.13 | ₹148.10 | 124.0M |
| Nov 17, 2025 | ₹158.91 | -9.78% | ₹177.00 | ₹185.00 | ₹151.41 | 233.6M |
| Nov 10, 2025 | ₹176.14 | -5.00% | ₹185.41 | ₹185.90 | ₹174.76 | 46.7M |
| Nov 3, 2025 | ₹185.41 | -1.69% | ₹188.00 | ₹192.95 | ₹182.00 | 49.9M |
| Oct 27, 2025 | ₹188.59 | +0.18% | ₹189.50 | ₹191.50 | ₹181.10 | 129.9M |
| Oct 20, 2025 | ₹188.25 | +12.89% | ₹167.00 | ₹189.55 | ₹165.80 | 132.4M |
| Oct 13, 2025 | ₹166.76 | +2.80% | ₹161.55 | ₹167.58 | ₹160.01 | 60.8M |
| Oct 6, 2025 | ₹162.22 | -1.70% | ₹165.00 | ₹165.97 | ₹153.51 | 143.6M |
| Sep 29, 2025 | ₹165.03 | +19.74% | ₹139.79 | ₹170.20 | ₹139.76 | 462.7M |
| Sep 22, 2025 | ₹137.82 | -3.76% | ₹143.10 | ₹143.48 | ₹132.80 | 90.8M |
| Sep 15, 2025 | ₹143.21 | +5.15% | ₹136.70 | ₹145.49 | ₹133.63 | 83.0M |
| Sep 8, 2025 | ₹136.20 | -1.15% | ₹138.00 | ₹141.00 | ₹135.40 | 27.3M |
| Sep 1, 2025 | ₹137.79 | +11.16% | ₹123.60 | ₹141.50 | ₹123.50 | 162.9M |
| Aug 25, 2025 | ₹123.96 | +1.75% | ₹122.53 | ₹126.83 | ₹116.70 | 92.3M |
| Aug 18, 2025 | ₹121.83 | +3.01% | ₹119.80 | ₹126.40 | ₹118.01 | 36.2M |
| Aug 11, 2025 | ₹118.27 | -0.46% | ₹119.50 | ₹125.46 | ₹114.10 | 52.2M |
| Aug 4, 2025 | ₹118.82 | -5.52% | ₹126.10 | ₹128.01 | ₹118.20 | 28.3M |
| Jul 28, 2025 | ₹125.76 | -0.73% | ₹126.30 | ₹130.60 | ₹121.68 | 50.3M |
| Jul 21, 2025 | ₹126.68 | -6.94% | ₹136.00 | ₹139.54 | ₹126.00 | 52.8M |
| Jul 14, 2025 | ₹136.12 | +7.00% | ₹127.21 | ₹136.90 | ₹123.83 | 79.7M |
| Jul 7, 2025 | ₹127.21 | +3.26% | ₹124.00 | ₹133.62 | ₹121.71 | 152.4M |
| Jun 30, 2025 | ₹123.19 | -12.44% | ₹141.96 | ₹146.21 | ₹122.15 | 64.7M |
| Jun 23, 2025 | ₹140.69 | +18.35% | ₹118.01 | ₹146.82 | ₹118.01 | 108.5M |
| Jun 16, 2025 | ₹118.88 | -7.06% | ₹128.45 | ₹130.96 | ₹118.30 | 26.0M |
| Jun 9, 2025 | ₹127.91 | +1.08% | ₹127.15 | ₹135.39 | ₹124.65 | 61.1M |
| Jun 2, 2025 | ₹126.54 | +1.95% | ₹124.10 | ₹128.40 | ₹121.40 | 28.0M |
| May 26, 2025 | ₹124.12 | -2.26% | ₹127.20 | ₹128.68 | ₹120.50 | 25.4M |
| May 19, 2025 | ₹126.99 | +1.43% | ₹124.51 | ₹131.33 | ₹119.50 | 53.9M |
| May 12, 2025 | ₹125.20 | +10.09% | ₹118.00 | ₹127.60 | ₹118.00 | 23.9M |
| May 5, 2025 | ₹113.72 | -4.60% | ₹119.40 | ₹121.74 | ₹110.58 | 22.1M |
| Apr 28, 2025 | ₹119.20 | -3.73% | ₹123.30 | ₹128.55 | ₹118.53 | 25.6M |
| Apr 21, 2025 | ₹123.82 | +2.98% | ₹120.90 | ₹132.32 | ₹119.20 | 51.3M |
| Apr 14, 2025 | ₹120.24 | +11.54% | ₹110.00 | ₹122.78 | ₹109.38 | 32.1M |
| Apr 7, 2025 | ₹107.80 | -2.52% | ₹98.00 | ₹108.96 | ₹97.61 | 23.4M |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 1, 2026 | ₹177.26 | +22.58% | ₹145.90 | ₹181.24 | ₹134.75 | 449.2M |
| Apr 1, 2026 | ₹144.61 | -3.28% | ₹155.00 | ₹157.80 | ₹138.75 | 309.2M |
| Mar 1, 2026 | ₹149.52 | -0.26% | ₹146.00 | ₹155.52 | ₹129.00 | 321.6M |
| Feb 1, 2026 | ₹149.91 | -0.53% | ₹149.30 | ₹162.00 | ₹141.20 | 185.1M |
| Jan 1, 2026 | ₹150.71 | +3.48% | ₹146.19 | ₹152.38 | ₹135.65 | 243.2M |
| Dec 1, 2025 | ₹145.64 | -5.28% | ₹154.03 | ₹156.37 | ₹138.28 | 359.2M |
| Nov 1, 2025 | ₹153.76 | -18.47% | ₹188.00 | ₹192.95 | ₹148.10 | 454.3M |
| Oct 1, 2025 | ₹188.59 | +17.24% | ₹159.00 | ₹191.50 | ₹153.51 | 653.2M |
| Sep 1, 2025 | ₹160.86 | +29.77% | ₹123.60 | ₹162.30 | ₹123.50 | 640.2M |
| Aug 1, 2025 | ₹123.96 | -2.30% | ₹127.00 | ₹130.60 | ₹114.10 | 218.6M |
| Jul 1, 2025 | ₹126.88 | -10.88% | ₹143.80 | ₹144.20 | ₹121.68 | 380.0M |
| Jun 1, 2025 | ₹142.37 | +14.70% | ₹124.10 | ₹146.82 | ₹118.01 | 233.8M |
| May 1, 2025 | ₹124.12 | +2.96% | ₹121.00 | ₹131.33 | ₹110.58 | 130.0M |
| Apr 1, 2025 | ₹120.55 | +12.56% | ₹107.10 | ₹132.32 | ₹97.61 | 156.5M |
| Mar 1, 2025 | ₹107.10 | -2.99% | ₹111.04 | ₹121.05 | ₹103.85 | 198.9M |
| Feb 1, 2025 | ₹110.40 | -21.54% | ₹141.50 | ₹152.60 | ₹105.61 | 162.9M |
| Jan 1, 2025 | ₹140.70 | -6.86% | ₹151.00 | ₹165.24 | ₹139.20 | 162.1M |
| Dec 1, 2024 | ₹151.07 | -10.01% | ₹166.25 | ₹170.25 | ₹148.40 | 136.3M |
| Nov 1, 2024 | ₹167.87 | +16.40% | ₹144.22 | ₹169.75 | ₹130.69 | 132.2M |
| Oct 1, 2024 | ₹144.22 | -11.46% | ₹163.10 | ₹164.34 | ₹131.13 | 116.9M |
| Sep 1, 2024 | ₹162.89 | +0.68% | ₹162.60 | ₹174.00 | ₹156.37 | 144.0M |
| Aug 1, 2024 | ₹161.79 | -7.16% | ₹175.25 | ₹179.30 | ₹152.01 | 118.5M |
| Jul 1, 2024 | ₹174.27 | +4.65% | ₹167.50 | ₹178.75 | ₹160.70 | 149.2M |
| Jun 1, 2024 | ₹166.52 | +5.73% | ₹163.80 | ₹183.30 | ₹131.65 | 143.9M |
| May 1, 2024 | ₹157.50 | -7.46% | ₹170.75 | ₹173.45 | ₹150.60 | 105.5M |
| Apr 1, 2024 | ₹170.20 | +1.13% | ₹169.95 | ₹186.30 | ₹162.65 | 127.0M |
| Mar 1, 2024 | ₹168.30 | -11.02% | ₹192.00 | ₹194.30 | ₹157.95 | 186.9M |
| Feb 1, 2024 | ₹189.15 | -4.63% | ₹196.00 | ₹208.90 | ₹171.55 | 361.7M |
| Jan 1, 2024 | ₹198.33 | -8.50% | ₹217.30 | ₹227.95 | ₹165.35 | 391.5M |
| Dec 1, 2023 | ₹216.75 | +6.17% | ₹207.20 | ₹983.50 | ₹194.00 | 509.2M |
| Nov 1, 2023 | ₹204.15 | +26.10% | ₹162.65 | ₹208.80 | ₹160.45 | 262.3M |
| Oct 1, 2023 | ₹161.90 | -12.72% | ₹185.50 | ₹186.45 | ₹150.05 | 237.8M |
| Sep 1, 2023 | ₹185.50 | -6.45% | ₹200.00 | ₹206.40 | ₹166.30 | 353.3M |
| Aug 1, 2023 | ₹198.30 | +37.95% | ₹145.00 | ₹207.70 | ₹139.10 | 662.2M |
| Jul 1, 2023 | ₹143.75 | +16.49% | ₹124.50 | ₹145.65 | ₹119.10 | 280.1M |
| Jun 1, 2023 | ₹123.40 | +7.16% | ₹115.70 | ₹125.45 | ₹109.00 | 223.8M |
| May 1, 2023 | ₹115.15 | +6.97% | ₹108.60 | ₹121.75 | ₹108.05 | 223.1M |
| Apr 1, 2023 | ₹107.65 | +10.58% | ₹98.40 | ₹108.55 | ₹98.00 | 116.4M |
| Mar 1, 2023 | ₹97.35 | -3.42% | ₹101.30 | ₹112.65 | ₹91.80 | 166.7M |
| Feb 1, 2023 | ₹100.80 | -17.95% | ₹124.20 | ₹125.20 | ₹98.60 | 177.9M |
| Jan 1, 2023 | ₹122.85 | -20.59% | ₹155.20 | ₹157.90 | ₹116.50 | 199.5M |
| Dec 1, 2022 | ₹154.70 | +8.79% | ₹143.00 | ₹158.65 | ₹128.65 | 368.3M |
| Nov 1, 2022 | ₹142.20 | +9.93% | ₹130.00 | ₹145.80 | ₹121.40 | 264.4M |
| Oct 1, 2022 | ₹129.35 | +8.93% | ₹118.00 | ₹136.70 | ₹116.90 | 233.9M |
| Sep 1, 2022 | ₹118.75 | -13.13% | ₹134.60 | ₹143.70 | ₹111.80 | 278.6M |
| Aug 1, 2022 | ₹136.70 | +24.22% | ₹111.10 | ₹141.80 | ₹109.50 | 311.5M |
| Jul 1, 2022 | ₹110.05 | +16.15% | ₹94.50 | ₹117.10 | ₹89.00 | 336.6M |
| Jun 1, 2022 | ₹94.75 | -19.70% | ₹117.60 | ₹129.15 | ₹90.75 | 425.9M |
| May 1, 2022 | ₹118.00 | -23.18% | ₹151.55 | ₹157.70 | ₹105.70 | 332.4M |
| Apr 1, 2022 | ₹153.60 | -2.66% | ₹158.00 | ₹183.35 | ₹151.60 | 194.8M |
| Mar 1, 2022 | ₹157.80 | +5.27% | ₹148.50 | ₹169.55 | ₹130.20 | 338.0M |
| Feb 1, 2022 | ₹149.90 | -28.86% | ₹213.50 | ₹222.75 | ₹135.40 | 336.0M |
| Jan 1, 2022 | ₹210.70 | -3.35% | ₹218.00 | ₹228.65 | ₹203.80 | 192.1M |
| Dec 1, 2021 | ₹218.00 | -4.80% | ₹231.45 | ₹279.00 | ₹211.55 | 692.5M |
| Nov 1, 2021 | ₹229.00 | +5.63% | ₹218.20 | ₹259.80 | ₹201.45 | 377.9M |
| Oct 1, 2021 | ₹216.80 | -6.41% | ₹230.95 | ₹264.65 | ₹209.05 | 318.4M |
| Sep 1, 2021 | ₹231.65 | +3.42% | ₹224.60 | ₹249.90 | ₹207.05 | 275.2M |
| Aug 1, 2021 | ₹224.00 | -18.68% | ₹277.95 | ₹291.50 | ₹216.55 | 291.2M |
| Jul 1, 2021 | ₹275.45 | +5.52% | ₹261.05 | ₹297.80 | ₹258.45 | 333.6M |
| Jun 1, 2021 | ₹261.05 | +16.57% | ₹223.20 | ₹313.70 | ₹219.60 | 711.9M |
| Date | Close | Change % | Dividends | Total Return % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | ₹177.26 | +21.71% | - | +21.71% | ₹146.19 | ₹181.24 | ₹129.00 | 1.5B |
| 2025 | ₹145.64 | -3.59% | - | -3.59% | ₹151.00 | ₹192.95 | ₹97.61 | 3.7B |
| 2024 | ₹151.07 | -30.30% | ₹2.00 | -29.38% | ₹217.30 | ₹227.95 | ₹130.69 | 2.1B |
| 2023 | ₹216.75 | +40.11% | ₹1.11 | +40.83% | ₹155.20 | ₹983.50 | ₹91.80 | 3.4B |
| 2022 | ₹154.70 | -29.04% | - | -29.04% | ₹218.00 | ₹228.65 | ₹89.00 | 3.6B |
| 2021 | ₹218.00 | -1.04% | ₹9.00 | +3.03% | ₹221.00 | ₹313.70 | ₹154.20 | 5.0B |
| 2020 | ₹220.30 | -29.66% | ₹6.00 | -27.76% | ₹315.00 | ₹361.00 | ₹81.00 | 6.8B |
| 2019 | ₹313.20 | -63.32% | ₹35.00 | -59.21% | ₹852.60 | ₹919.40 | ₹165.80 | 5.9B |
| 2018 | ₹853.85 | -28.64% | ₹54.00 | -24.13% | ₹1,196.60 | ₹1,440.00 | ₹639.05 | 956.2M |
| 2017 | ₹1,196.60 | +84.02% | ₹36.00 | +89.50% | ₹657.00 | ₹1,373.95 | ₹641.40 | 420.4M |
| 2016 | ₹650.25 | -11.73% | ₹36.00 | -6.84% | ₹736.40 | ₹891.00 | ₹551.10 | 408.9M |
| 2015 | ₹736.70 | +60.20% | ₹36.00 | +68.08% | ₹457.00 | ₹820.85 | ₹452.80 | 422.3M |
| 2014 | ₹459.85 | +92.85% | ₹33.00 | +106.66% | ₹239.00 | ₹484.95 | ₹187.05 | 165.2M |
| 2013 | ₹238.45 | 0.00% | ₹13.00 | +4.48% | ₹290.00 | ₹290.00 | ₹165.25 | 57.3M |
Join Our India Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
How Indiabulls Housing Performed Against the Market & Sector
Indiabulls Housing Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1Y | 3Y | 5Y | 10Y | 15Y | 20Y |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Indiabulls Housing
IBULHSGFIN
|
107.24B Mid-cap | 6.52% | 21.61% | 22.39% | 19.09% | 23.87% | 42.81% | 56.11% | -32.18% | -76.41% | -27.53% | -27.53% |
|
Bajaj Housing
BAJAJHFL
|
744.50B Large-cap | -2.08% | -4.18% | -2.35% | -14.16% | -13.35% | -30.42% | -48.15% | -48.15% | -48.15% | -48.15% | -48.15% |
|
Aptus Value Housing
APTUS
|
128.62B Mid-cap | 0.15% | -0.31% | 9.36% | -6.28% | -7.61% | -23.59% | -4.77% | -26.72% | -26.72% | -26.72% | -26.72% |
|
LIC Housing Finance
LICHSGFIN
|
300.09B Large-cap | -1.68% | -3.95% | 1.34% | -3.54% | -0.16% | -10.61% | 40.60% | 0.56% | 12.01% | 133.94% | 1,449.85% |
|
Can Fin Homes
CANFINHOME
|
120.02B Mid-cap | -1.22% | -7.50% | 0.96% | -8.23% | -10.97% | 5.27% | 14.29% | 50.68% | 240.69% | 3,909.91% | 8,417.97% |
|
Sammaan Capital
SAMMAANCAP
|
165.28B Mid-cap | 6.68% | 21.80% | 22.57% | 19.27% | 24.06% | 42.61% | 74.88% | -24.02% | -73.57% | -18.81% | -18.81% |
Calculate Your Indiabulls Housing Investment Returns
Long-Term Investment Performance Analysis
Indiabulls Housing stock price in May 2016 was ₹751.35, A ₹1,000.00 lump sum investment in Indiabulls Housing made 10 years ago would be worth approximately ₹447.86 today, representing a negative return of -55.21%. This translates to an annualized return (CAGR) of -7.71%. During this period, Indiabulls Housing paid out ₹161.11 per share in total dividends, providing additional income beyond capital appreciation.
10 Years Investment Scenario (May 2016 - Jun 2026)
Investment Breakdown
Value Comparison
Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.
Frequently Asked Questions
- How has Indiabulls Housing (IBULHSGFIN) stock performed during last 12 months?
Over the last 12 months, Indiabulls Housing has delivered a total return of 42.8%.
- 52-Week High reached INR192.95 on N/A.
- 52-Week Low touched INR114.10 on N/A.
- Current Price trading at INR175.39 as of June 4, 2026.
- What is Indiabulls Housing's (IBULHSGFIN) total stock return over the past 5 years?
Over the past 5 years, investing INR10,000.00 in Indiabulls Housing (ibulhsgfin) would have grown to approximately INR6,782.00 as of June 4, 2026, representing a total return of -32.2%.
This represents a compound annual growth rate (CAGR) of -7.5% over the 5-year period.
- How does Indiabulls Housing's Stock 10-year annualized return compare to the Financial Services sector?
Indiabulls Housing (ibulhsgfin) has delivered an annualized return of -13.4% over the past 10 years.
To illustrate: INR10,000.00 invested in Indiabulls Housing would have grown to INR2,359.00 over this 10-year period.
This performance should be compared against other companies in the Financial Services sector to understand relative performance.
- What was Indiabulls Housing's best-performing year historically?
Indiabulls Housing (ibulhsgfin) has achieved its strongest performance over the 3 years period, delivering a total return of 56.1%.
- What is the longest period of consecutive yearly growth Indiabulls Housing has achieved historically?
Indiabulls Housing (ibulhsgfin) shows the following performance across different time periods:
Positive Returns: 12 months (+42.8%), 3 years (+56.1%)
Negative Returns: 5 years (-32.2%), 10 years (-76.4%)
This represents moderate consistency in delivering positive returns across different time horizons.
For more common questions about our data, please visit our About Data page.
Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.





