India Homes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	14.66	15.50	14.16	15.09	15.09	0.40%	970,752
Mar 2, 2026	15.01	15.64	14.20	15.03	15.03	-4.45%	809,939
Feb 27, 2026	15.31	16.00	15.31	15.73	15.73	-0.19%	159,522
Feb 26, 2026	15.40	16.00	15.40	15.76	15.76	0.96%	315,735
Feb 25, 2026	15.51	15.80	15.32	15.61	15.61	-0.32%	227,501
Feb 24, 2026	15.26	15.85	14.26	15.66	15.66	2.62%	1,051,170
Feb 23, 2026	15.65	16.05	14.06	15.26	15.26	-3.42%	1,135,466
Feb 20, 2026	16.10	16.48	15.51	15.80	15.80	-0.19%	568,343
Feb 19, 2026	15.84	16.00	15.05	15.83	15.83	5.18%	702,767
Feb 18, 2026	14.58	15.74	14.15	15.05	15.05	4.88%	2,146,744
Feb 17, 2026	14.01	14.50	13.80	14.35	14.35	2.43%	1,164,971
Feb 16, 2026	13.31	14.49	12.90	14.01	14.01	5.74%	1,629,329
Feb 13, 2026	13.09	13.72	12.55	13.25	13.25	0.61%	1,585,971
Feb 12, 2026	13.20	13.45	12.40	13.17	13.17	0.84%	363,044
Feb 11, 2026	13.10	13.49	12.00	13.06	13.06	-1.21%	839,565
Feb 10, 2026	13.52	13.52	13.10	13.22	13.22	-2.22%	178,499
Feb 9, 2026	13.08	14.00	13.08	13.52	13.52	1.05%	239,673
Feb 6, 2026	13.56	13.85	12.70	13.38	13.38	0.07%	1,062,104
Feb 5, 2026	12.52	13.50	12.52	13.37	13.37	0.38%	406,268
Feb 4, 2026	12.62	13.48	12.62	13.32	13.32	-1.26%	353,424
Feb 3, 2026	13.31	13.69	13.30	13.49	13.49	1.43%	245,466
Feb 2, 2026	13.76	13.92	13.00	13.30	13.30	-2.06%	7,822,981
Feb 1, 2026	13.26	13.89	12.90	13.58	13.58	2.88%	7,625,963
Jan 30, 2026	12.81	13.39	12.65	13.20	13.20	3.04%	413,398
Jan 29, 2026	12.64	12.90	12.27	12.81	12.81	1.34%	439,801
Jan 28, 2026	11.65	12.67	11.65	12.64	12.64	5.86%	10,960,550
Jan 27, 2026	12.23	12.45	11.80	11.94	11.94	-4.17%	640,954
Jan 23, 2026	12.51	12.99	12.25	12.46	12.46	-1.11%	168,738
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