India Homes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	22.63	23.00	22.11	22.62	22.62	-0.04%	2,276,029
May 25, 2026	22.59	23.00	22.00	22.63	22.63	0.31%	1,465,826
May 22, 2026	21.30	22.63	21.30	22.56	22.56	3.87%	7,139,199
May 21, 2026	21.35	21.96	20.90	21.72	21.72	1.73%	294,220
May 20, 2026	21.34	22.40	20.70	21.35	21.35	0.05%	243,663
May 19, 2026	21.11	21.70	20.90	21.34	21.34	1.09%	1,553,191
May 18, 2026	21.50	21.80	20.56	21.11	21.11	-1.81%	625,165
May 15, 2026	22.00	22.41	20.86	21.50	21.50	-1.92%	644,525
May 14, 2026	21.40	22.28	20.69	21.92	21.92	0.69%	1,193,502
May 13, 2026	22.69	22.83	21.68	21.77	21.77	-4.48%	662,342
May 12, 2026	23.94	23.94	22.44	22.79	22.79	-3.47%	801,790
May 11, 2026	23.60	24.40	22.75	23.61	23.61	1.59%	1,006,602
May 8, 2026	21.51	25.64	20.90	23.24	23.24	7.84%	3,999,847
May 7, 2026	22.41	22.41	20.91	21.55	21.55	-1.55%	2,869,920
May 6, 2026	21.70	22.49	21.50	21.89	21.89	3.01%	1,000,528
May 5, 2026	19.80	21.42	19.01	21.25	21.25	7.27%	1,338,545
May 4, 2026	18.54	21.95	18.05	19.81	19.81	7.20%	851,487
Apr 30, 2026	17.92	18.59	17.60	18.48	18.48	2.61%	527,838
Apr 29, 2026	18.26	18.90	17.90	18.01	18.01	-	582,997
Apr 28, 2026	18.00	18.27	17.96	18.01	18.01	0.11%	276,932
Apr 27, 2026	18.00	18.32	17.70	17.99	17.99	-0.06%	227,661
Apr 24, 2026	17.35	18.25	17.35	18.00	18.00	-	508,498
Apr 23, 2026	18.35	18.35	17.60	18.00	18.00	-1.48%	634,176
Apr 22, 2026	18.00	18.60	17.41	18.27	18.27	1.44%	1,180,025
Apr 21, 2026	18.89	19.48	17.00	18.01	18.01	-4.66%	4,252,698
Apr 20, 2026	18.09	19.18	17.75	18.89	18.89	4.42%	1,077,928
Apr 17, 2026	17.91	18.20	17.40	18.09	18.09	0.95%	398,041
Apr 16, 2026	17.40	18.20	16.58	17.92	17.92	2.63%	1,118,700
Apr 15, 2026	17.28	18.43	16.56	17.46	17.46	1.04%	702,055
Apr 13, 2026	16.90	17.50	15.51	17.28	17.28	0.99%	1,291,764
Apr 10, 2026	17.40	17.40	16.40	17.11	17.11	6.08%	1,386,612
Apr 9, 2026	14.48	17.36	14.15	16.13	16.13	11.47%	2,066,067
Apr 8, 2026	14.02	14.58	14.02	14.47	14.47	3.80%	705,463
Apr 7, 2026	13.90	14.49	13.46	13.94	13.94	-0.14%	409,521
Apr 6, 2026	13.80	14.21	13.80	13.96	13.96	-0.64%	315,074
Apr 2, 2026	14.08	14.28	13.63	14.05	14.05	-0.21%	170,164
Apr 1, 2026	13.25	14.25	13.25	14.08	14.08	2.33%	179,425
Mar 30, 2026	13.53	14.18	13.53	13.76	13.76	-1.71%	235,208
Mar 27, 2026	14.30	14.60	13.81	14.00	14.00	-4.31%	885,994
Mar 25, 2026	14.24	14.74	14.15	14.63	14.63	2.74%	175,036
Mar 24, 2026	13.63	14.50	13.30	14.24	14.24	3.41%	496,108
Mar 23, 2026	14.52	14.73	13.38	13.77	13.77	-6.58%	717,068
Mar 20, 2026	14.78	14.85	14.50	14.74	14.74	-0.27%	188,895
Mar 19, 2026	14.51	14.94	14.25	14.78	14.78	-0.87%	236,186
Mar 18, 2026	14.50	15.10	14.00	14.91	14.91	3.40%	557,038
Mar 17, 2026	14.80	14.82	14.21	14.42	14.42	-2.57%	205,817
Mar 16, 2026	14.51	14.92	14.02	14.80	14.80	-0.80%	585,873
Mar 13, 2026	14.70	15.15	14.50	14.92	14.92	0.07%	204,236
Mar 12, 2026	15.16	15.16	14.61	14.91	14.91	-0.27%	199,010
Mar 11, 2026	15.23	15.23	14.81	14.95	14.95	-0.86%	541,898