Price Data Selection & Download
GIC Housing Finance Share Price All Time Records & Statistics (Jan 2003 - Jul 2026)
5764 daily OHLCV records on NSE from Jan. 2003 to July 2026. Examine GICHSGFIN quarterly trends for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹623.40
June 20, 2017
NSE Exchange
Share Price All Time Low
₹8.21
February 10, 2003
NSE Exchange
Highest Volume Trading Day
14,040,125
July 02, 2020 • ₹98.65
NSE Exchange
Share Price History Data (Jan 2003 - Jul 2026)
GICHSGFIN daily open, high, low, close and volume (OHLCV) on NSE — 123 records.
Total Records
123
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-03 | ₹153.73 | ₹155.89 | ₹152.85 | ₹155.23 | 117,805 |
| 2026-07-02 | ₹152.50 | ₹153.90 | ₹151.22 | ₹152.72 | 143,441 |
| 2026-07-01 | ₹152.00 | ₹153.79 | ₹150.95 | ₹152.22 | 102,524 |
| 2026-06-30 | ₹154.35 | ₹154.54 | ₹150.00 | ₹152.46 | 187,771 |
| 2026-06-29 | ₹157.25 | ₹158.97 | ₹153.70 | ₹154.39 | 125,032 |
| 2026-06-25 | ₹162.00 | ₹162.00 | ₹159.00 | ₹159.70 | 220,499 |
| 2026-06-24 | ₹162.49 | ₹162.88 | ₹160.06 | ₹162.26 | 438,265 |
| 2026-06-23 | ₹166.80 | ₹168.99 | ₹164.83 | ₹165.61 | 453,026 |
| 2026-06-22 | ₹165.00 | ₹167.84 | ₹164.91 | ₹165.98 | 325,756 |
| 2026-06-19 | ₹163.00 | ₹165.45 | ₹162.00 | ₹163.71 | 330,664 |
| 2026-06-18 | ₹162.00 | ₹164.25 | ₹160.90 | ₹162.38 | 333,272 |
| 2026-06-17 | ₹160.81 | ₹161.80 | ₹160.21 | ₹161.10 | 148,694 |
| 2026-06-16 | ₹158.63 | ₹162.90 | ₹158.63 | ₹160.81 | 285,055 |
| 2026-06-15 | ₹156.98 | ₹160.88 | ₹156.76 | ₹158.58 | 321,185 |
| 2026-06-12 | ₹157.20 | ₹157.69 | ₹153.70 | ₹155.36 | 135,139 |
| 2026-06-11 | ₹153.00 | ₹158.06 | ₹151.60 | ₹155.57 | 227,092 |
| 2026-06-10 | ₹149.99 | ₹159.30 | ₹149.15 | ₹154.29 | 784,474 |
| 2026-06-09 | ₹147.95 | ₹151.35 | ₹147.95 | ₹150.30 | 109,115 |
| 2026-06-08 | ₹149.90 | ₹150.00 | ₹147.20 | ₹147.73 | 90,470 |
| 2026-06-05 | ₹149.70 | ₹151.00 | ₹148.05 | ₹149.65 | 85,577 |
| 2026-06-04 | ₹149.91 | ₹151.25 | ₹147.51 | ₹148.99 | 93,303 |
| 2026-06-03 | ₹150.90 | ₹150.90 | ₹148.24 | ₹149.91 | 57,369 |
| 2026-06-02 | ₹147.62 | ₹150.68 | ₹147.25 | ₹150.32 | 52,427 |
| 2026-06-01 | ₹151.40 | ₹151.90 | ₹148.01 | ₹148.77 | 79,834 |
| 2026-05-29 | ₹150.25 | ₹150.63 | ₹148.72 | ₹149.01 | 74,348 |
| 2026-05-27 | ₹149.00 | ₹151.19 | ₹149.00 | ₹149.81 | 59,420 |
| 2026-05-26 | ₹152.50 | ₹153.39 | ₹149.61 | ₹149.98 | 158,940 |
| 2026-05-25 | ₹150.21 | ₹152.59 | ₹150.21 | ₹151.93 | 73,010 |
| 2026-05-22 | ₹150.80 | ₹151.00 | ₹149.43 | ₹150.45 | 54,150 |
| 2026-05-21 | ₹153.00 | ₹153.00 | ₹149.10 | ₹149.77 | 89,167 |
| 2026-05-20 | ₹149.00 | ₹149.93 | ₹147.25 | ₹149.14 | 32,492 |
| 2026-05-19 | ₹150.00 | ₹151.48 | ₹148.30 | ₹148.76 | 153,894 |
| 2026-05-18 | ₹152.88 | ₹153.10 | ₹148.19 | ₹148.62 | 132,036 |
| 2026-05-15 | ₹152.40 | ₹152.43 | ₹150.24 | ₹151.35 | 48,098 |
| 2026-05-14 | ₹150.64 | ₹153.73 | ₹149.25 | ₹151.98 | 103,946 |
| 2026-05-13 | ₹150.00 | ₹152.74 | ₹148.10 | ₹150.64 | 130,882 |
| 2026-05-12 | ₹151.50 | ₹152.50 | ₹148.10 | ₹148.51 | 80,430 |
| 2026-05-11 | ₹153.82 | ₹155.45 | ₹151.41 | ₹152.82 | 61,913 |
| 2026-05-08 | ₹158.35 | ₹158.35 | ₹153.10 | ₹153.82 | 100,833 |
| 2026-05-07 | ₹156.89 | ₹160.98 | ₹155.52 | ₹157.33 | 303,161 |
| 2026-05-06 | ₹153.00 | ₹155.75 | ₹151.93 | ₹155.23 | 133,397 |
| 2026-05-05 | ₹152.20 | ₹153.58 | ₹150.99 | ₹151.94 | 89,531 |
| 2026-05-04 | ₹151.31 | ₹153.83 | ₹151.10 | ₹152.45 | 92,119 |
| 2026-04-30 | ₹153.98 | ₹153.98 | ₹150.40 | ₹151.52 | 73,295 |
| 2026-04-29 | ₹155.40 | ₹155.56 | ₹153.00 | ₹153.21 | 138,212 |
| 2026-04-28 | ₹154.60 | ₹155.99 | ₹152.60 | ₹153.87 | 75,712 |
| 2026-04-27 | ₹151.60 | ₹156.45 | ₹151.60 | ₹154.68 | 118,832 |
| 2026-04-24 | ₹154.47 | ₹154.47 | ₹150.29 | ₹151.50 | 109,279 |
| 2026-04-23 | ₹155.10 | ₹155.96 | ₹154.12 | ₹154.47 | 77,151 |
| 2026-04-22 | ₹156.00 | ₹157.04 | ₹153.71 | ₹155.82 | 144,888 |
| 2026-04-21 | ₹154.50 | ₹159.25 | ₹153.01 | ₹156.05 | 258,921 |
| 2026-04-20 | ₹153.40 | ₹154.40 | ₹152.00 | ₹153.55 | 91,955 |
| 2026-04-17 | ₹153.00 | ₹154.50 | ₹152.16 | ₹153.40 | 125,558 |
| 2026-04-16 | ₹151.70 | ₹153.40 | ₹151.00 | ₹151.79 | 126,953 |
| 2026-04-15 | ₹152.00 | ₹153.80 | ₹149.80 | ₹150.73 | 205,228 |
| 2026-04-13 | ₹149.85 | ₹149.85 | ₹146.40 | ₹149.27 | 118,712 |
| 2026-04-10 | ₹146.99 | ₹153.00 | ₹145.60 | ₹152.20 | 143,969 |
| 2026-04-09 | ₹146.39 | ₹147.90 | ₹144.90 | ₹145.84 | 65,627 |
| 2026-04-08 | ₹146.00 | ₹150.46 | ₹145.00 | ₹146.39 | 199,594 |
| 2026-04-07 | ₹143.00 | ₹144.89 | ₹142.20 | ₹143.48 | 26,653 |
| 2026-04-06 | ₹141.29 | ₹144.70 | ₹138.71 | ₹143.88 | 69,772 |
| 2026-04-02 | ₹138.62 | ₹142.26 | ₹135.78 | ₹141.36 | 46,075 |
| 2026-04-01 | ₹133.99 | ₹140.77 | ₹133.50 | ₹139.31 | 114,671 |
| 2026-03-30 | ₹135.00 | ₹135.36 | ₹130.05 | ₹131.31 | 184,124 |
| 2026-03-27 | ₹140.05 | ₹140.05 | ₹133.76 | ₹134.78 | 242,326 |
| 2026-03-25 | ₹141.40 | ₹142.69 | ₹139.24 | ₹140.26 | 164,165 |
| 2026-03-24 | ₹139.70 | ₹141.65 | ₹137.40 | ₹139.24 | 156,237 |
| 2026-03-23 | ₹140.40 | ₹141.19 | ₹135.80 | ₹136.53 | 151,207 |
| 2026-03-20 | ₹144.90 | ₹145.40 | ₹141.50 | ₹142.31 | 85,922 |
| 2026-03-19 | ₹145.00 | ₹145.31 | ₹142.70 | ₹143.28 | 61,371 |
| 2026-03-18 | ₹144.80 | ₹150.00 | ₹143.41 | ₹148.15 | 122,818 |
| 2026-03-17 | ₹139.99 | ₹145.50 | ₹138.01 | ₹144.80 | 92,935 |
| 2026-03-16 | ₹141.98 | ₹143.33 | ₹137.30 | ₹139.50 | 112,298 |
| 2026-03-13 | ₹146.00 | ₹146.70 | ₹141.12 | ₹141.98 | 131,007 |
| 2026-03-12 | ₹146.50 | ₹147.40 | ₹144.00 | ₹146.23 | 62,601 |
| 2026-03-11 | ₹149.00 | ₹150.00 | ₹146.00 | ₹146.42 | 86,087 |
| 2026-03-10 | ₹147.40 | ₹150.89 | ₹146.00 | ₹147.23 | 88,225 |
| 2026-03-09 | ₹149.10 | ₹149.90 | ₹144.50 | ₹147.35 | 79,215 |
| 2026-03-06 | ₹151.35 | ₹152.99 | ₹150.31 | ₹151.03 | 31,107 |
| 2026-03-05 | ₹151.00 | ₹151.90 | ₹149.30 | ₹150.64 | 55,406 |
| 2026-03-04 | ₹149.10 | ₹151.11 | ₹147.95 | ₹150.29 | 108,643 |
| 2026-03-02 | ₹150.30 | ₹153.00 | ₹149.82 | ₹151.87 | 77,428 |
| 2026-02-27 | ₹152.50 | ₹155.05 | ₹151.75 | ₹154.31 | 46,475 |
| 2026-02-26 | ₹155.98 | ₹156.83 | ₹151.93 | ₹152.49 | 127,982 |
| 2026-02-25 | ₹155.05 | ₹156.90 | ₹155.05 | ₹155.55 | 53,047 |
| 2026-02-24 | ₹157.70 | ₹157.70 | ₹154.01 | ₹154.96 | 98,478 |
| 2026-02-23 | ₹160.00 | ₹160.99 | ₹156.13 | ₹158.03 | 80,730 |
| 2026-02-20 | ₹160.00 | ₹160.00 | ₹158.01 | ₹158.83 | 60,170 |
| 2026-02-19 | ₹160.55 | ₹161.69 | ₹158.99 | ₹159.79 | 65,318 |
| 2026-02-18 | ₹161.60 | ₹162.89 | ₹159.72 | ₹159.97 | 49,256 |
| 2026-02-17 | ₹161.99 | ₹162.88 | ₹159.15 | ₹160.90 | 41,010 |
| 2026-02-16 | ₹161.85 | ₹162.20 | ₹157.44 | ₹159.99 | 68,670 |
| 2026-02-13 | ₹162.05 | ₹163.99 | ₹159.25 | ₹161.79 | 56,060 |
| 2026-02-12 | ₹163.73 | ₹164.00 | ₹161.31 | ₹163.27 | 62,140 |
| 2026-02-11 | ₹166.40 | ₹167.00 | ₹161.22 | ₹163.73 | 68,517 |
| 2026-02-10 | ₹165.03 | ₹165.83 | ₹162.92 | ₹164.90 | 127,319 |
| 2026-02-09 | ₹164.70 | ₹167.00 | ₹163.35 | ₹165.41 | 142,124 |
| 2026-02-06 | ₹163.65 | ₹164.39 | ₹162.60 | ₹163.97 | 49,382 |
| 2026-02-05 | ₹164.50 | ₹166.40 | ₹163.50 | ₹164.12 | 61,549 |
| 2026-02-04 | ₹162.60 | ₹165.99 | ₹161.81 | ₹164.80 | 47,022 |
| 2026-02-03 | ₹162.20 | ₹163.60 | ₹160.60 | ₹162.66 | 72,422 |
| 2026-02-02 | ₹162.61 | ₹162.90 | ₹155.16 | ₹158.84 | 128,968 |
| 2026-02-01 | ₹163.13 | ₹165.86 | ₹161.00 | ₹161.55 | 61,224 |
| 2026-01-30 | ₹164.05 | ₹166.89 | ₹161.62 | ₹162.29 | 213,988 |
| 2026-01-29 | ₹163.29 | ₹165.00 | ₹162.50 | ₹164.03 | 67,114 |
| 2026-01-28 | ₹161.61 | ₹163.90 | ₹160.74 | ₹163.19 | 92,034 |
| 2026-01-27 | ₹162.80 | ₹162.80 | ₹157.70 | ₹160.61 | 95,269 |
| 2026-01-23 | ₹164.78 | ₹165.46 | ₹161.00 | ₹162.29 | 63,435 |
| 2026-01-22 | ₹164.80 | ₹166.12 | ₹163.10 | ₹164.37 | 50,027 |
| 2026-01-21 | ₹161.92 | ₹164.00 | ₹160.26 | ₹163.03 | 83,327 |
| 2026-01-20 | ₹166.60 | ₹167.61 | ₹161.82 | ₹163.02 | 101,438 |
| 2026-01-19 | ₹169.86 | ₹169.86 | ₹165.25 | ₹167.17 | 132,342 |
| 2026-01-16 | ₹169.30 | ₹173.20 | ₹167.94 | ₹169.86 | 124,443 |
| 2026-01-14 | ₹169.45 | ₹173.41 | ₹167.64 | ₹169.15 | 147,811 |
| 2026-01-13 | ₹168.16 | ₹170.97 | ₹166.63 | ₹169.37 | 51,115 |
| 2026-01-12 | ₹166.50 | ₹169.15 | ₹166.00 | ₹168.16 | 61,497 |
| 2026-01-09 | ₹170.60 | ₹172.00 | ₹168.21 | ₹169.07 | 65,076 |
| 2026-01-08 | ₹177.29 | ₹178.15 | ₹170.73 | ₹171.61 | 87,233 |
| 2026-01-07 | ₹175.50 | ₹182.75 | ₹174.60 | ₹177.29 | 175,879 |
| 2026-01-06 | ₹178.74 | ₹179.89 | ₹174.21 | ₹175.05 | 113,950 |
| 2026-01-05 | ₹178.20 | ₹180.59 | ₹174.20 | ₹178.74 | 161,234 |
| 2026-01-02 | ₹176.01 | ₹180.87 | ₹173.71 | ₹179.93 | 133,093 |
| 2026-01-01 | ₹174.62 | ₹179.00 | ₹173.55 | ₹178.03 | 109,332 |
GIC Housing Finance Share Price Performance Analysis (Jan 2003 - Jul 2026)
GICHSGFIN price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-12.81%
₹178.03 → ₹155.23
Year to Date
Price Volatility
5.95%
Low Volatility
Year to Date
Average Daily Volume
124,725
Year to Date Average
NSE Exchange
GIC Housing Finance Share Price History – Frequently Asked Questions
Common questions about GICHSGFIN historical data and records. For live price, key ratios and fundamentals, see GICHSGFIN stock price BSE.
What is the all-time high share price of GIC Housing Finance (GICHSGFIN)?
The all-time high share price of GIC Housing Finance was ₹623.4 recorded on June 20, 2017 on the NSE exchange.
What is the all-time low share price of GIC Housing Finance (GICHSGFIN)?
The all-time low share price of GIC Housing Finance was ₹8.21 recorded on February 10, 2003 on the NSE exchange.
How can I download GICHSGFIN historical share price data?
You can download GIC Housing Finance historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for GICHSGFIN shares?
The highest trading volume day for GIC Housing Finance was 14,040,125 shares traded on July 02, 2020 on the NSE exchange, with share price at ₹98.65.