India Homes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	13.00	13.19	12.51	12.60	12.60	-1.02%	250,113
Jan 21, 2026	12.76	13.35	12.32	12.73	12.73	-1.93%	3,415,760
Jan 20, 2026	13.40	13.49	12.81	12.98	12.98	-2.63%	935,393
Jan 19, 2026	12.67	13.70	12.67	13.33	13.33	1.91%	7,318,914
Jan 16, 2026	13.07	13.45	12.78	13.08	13.08	0.08%	641,604
Jan 14, 2026	13.12	13.47	13.01	13.07	13.07	-0.38%	619,256
Jan 13, 2026	13.50	14.00	13.00	13.12	13.12	-1.72%	11,131,150
Jan 12, 2026	12.39	13.65	12.00	13.35	13.35	7.57%	11,889,830
Jan 9, 2026	13.44	13.50	12.15	12.41	12.41	-4.39%	11,206,000
Jan 8, 2026	13.98	13.98	12.70	12.98	12.98	0.85%	33,758,490
Jan 7, 2026	13.31	13.31	12.31	12.87	12.87	6.36%	4,756,869
Jan 6, 2026	11.64	12.40	11.32	12.10	12.10	1.94%	1,247,624
Jan 5, 2026	11.96	12.25	11.62	11.87	11.87	-1.25%	297,449
Jan 2, 2026	11.36	12.39	11.35	12.02	12.02	5.81%	439,682
Jan 1, 2026	11.66	11.96	11.30	11.36	11.36	-3.57%	156,400
Dec 31, 2025	11.98	12.15	11.52	11.78	11.78	0.08%	754,071
Dec 30, 2025	11.48	12.00	11.20	11.77	11.77	-	758,109
Dec 29, 2025	12.05	12.39	11.45	11.77	11.77	-2.32%	298,769
Dec 26, 2025	12.60	12.85	11.94	12.05	12.05	-6.30%	915,294
Dec 24, 2025	11.71	12.99	11.56	12.86	12.86	7.71%	1,972,322
Dec 23, 2025	12.05	12.70	11.85	11.94	11.94	-2.53%	3,970,439
Dec 22, 2025	12.12	12.85	12.02	12.25	12.25	-1.53%	5,845,357
Dec 19, 2025	12.79	12.79	12.25	12.44	12.44	-3.04%	874,052
Dec 18, 2025	12.27	12.99	12.00	12.83	12.83	4.56%	925,794
Dec 17, 2025	12.10	12.40	11.90	12.27	12.27	1.15%	457,536
Dec 16, 2025	12.19	12.31	11.60	12.13	12.13	1.17%	1,266,281
Dec 15, 2025	11.20	12.32	10.72	11.99	11.99	7.05%	1,113,874
Dec 12, 2025	10.40	11.50	10.08	11.20	11.20	7.07%	816,520
Dec 11, 2025	10.13	10.50	9.80	10.46	10.46	0.29%	3,443,817
Dec 10, 2025	11.09	11.09	9.99	10.43	10.43	-0.95%	689,181
Dec 9, 2025	9.36	10.75	9.04	10.53	10.53	4.88%	1,946,569
Dec 8, 2025	11.00	11.64	10.04	10.04	10.04	-9.96%	1,234,043
Dec 5, 2025	10.98	11.30	9.98	11.15	11.15	5.69%	955,067
Dec 4, 2025	10.06	10.57	9.71	10.55	10.55	4.77%	675,273
Dec 3, 2025	9.70	10.13	9.20	10.07	10.07	4.35%	1,065,765
Dec 2, 2025	9.80	10.34	9.45	9.65	9.65	-2.23%	257,323
Dec 1, 2025	9.83	10.11	9.77	9.87	9.87	-3.33%	349,443
Nov 28, 2025	10.10	10.80	9.80	10.21	10.21	-0.97%	180,514
Nov 27, 2025	9.83	10.74	9.83	10.31	10.31	-0.19%	153,435
Nov 26, 2025	10.83	10.83	10.00	10.33	10.33	0.10%	715,632
Nov 25, 2025	9.93	10.97	9.93	10.32	10.32	-1.24%	1,638,976
Nov 24, 2025	10.46	10.46	10.45	10.45	10.45	-4.91%	86,921
Nov 21, 2025	11.80	11.80	10.99	10.99	10.99	-4.93%	545,499
Nov 20, 2025	11.20	11.83	10.71	11.56	11.56	2.57%	1,000,466
Nov 19, 2025	11.86	12.03	11.27	11.27	11.27	-4.97%	950,214
Nov 18, 2025	12.46	12.46	11.52	11.86	11.86	-0.08%	883,901
Nov 17, 2025	10.75	11.87	10.75	11.87	11.87	4.95%	2,643,922
Nov 14, 2025	11.31	11.31	11.31	11.31	11.31	-1.99%	115,910
Nov 13, 2025	11.54	11.54	11.54	11.54	11.54	-1.95%	309,823
Nov 12, 2025	11.77	11.77	11.77	11.77	11.77	-2.00%	226,829