India Homes Limited (BOM:513361)
India · Delayed Price · Currency is INR 26.74
+0.19 (0.72%)
At close: Sep 25, 2026
India Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 26.30 | 27.00 | 26.10 | 26.74 | 26.74 | 0.72% | 444,332 |
| Sep 24, 2026 | 26.40 | 26.91 | 26.21 | 26.55 | 26.55 | -0.15% | 366,553 |
| Sep 23, 2026 | 26.60 | 27.34 | 26.48 | 26.59 | 26.59 | -1.01% | 460,541 |
| Sep 22, 2026 | 27.25 | 27.25 | 26.53 | 26.86 | 26.86 | -0.78% | 3,137,157 |
| Sep 21, 2026 | 27.00 | 27.50 | 26.30 | 27.07 | 27.07 | -0.99% | 290,145 |
| Sep 18, 2026 | 27.00 | 27.80 | 26.20 | 27.34 | 27.34 | 2.67% | 593,114 |
| Sep 17, 2026 | 26.90 | 26.90 | 26.18 | 26.63 | 26.63 | -0.30% | 156,638 |
| Sep 16, 2026 | 26.74 | 26.90 | 26.12 | 26.71 | 26.71 | -0.11% | 718,286 |
| Sep 15, 2026 | 27.00 | 27.20 | 26.22 | 26.74 | 26.74 | -0.59% | 287,871 |
| Sep 11, 2026 | 25.59 | 27.25 | 24.30 | 26.90 | 26.90 | 5.00% | 2,917,397 |
| Sep 10, 2026 | 27.30 | 27.70 | 25.16 | 25.62 | 25.62 | -5.50% | 1,848,626 |
| Sep 9, 2026 | 28.71 | 29.40 | 26.50 | 27.11 | 27.11 | -0.99% | 1,181,593 |
| Sep 8, 2026 | 29.79 | 31.89 | 25.80 | 27.38 | 27.38 | -7.15% | 8,024,931 |
| Sep 7, 2026 | 29.00 | 30.00 | 28.90 | 29.49 | 29.49 | 2.68% | 581,219 |
| Sep 4, 2026 | 28.37 | 29.50 | 28.00 | 28.72 | 28.72 | 3.27% | 547,505 |
| Sep 3, 2026 | 26.40 | 28.80 | 26.40 | 27.81 | 27.81 | 5.10% | 591,239 |
| Sep 2, 2026 | 26.79 | 26.79 | 26.22 | 26.46 | 26.46 | -0.75% | 279,286 |
| Sep 1, 2026 | 26.31 | 26.80 | 26.00 | 26.66 | 26.66 | 1.37% | 246,920 |
| Aug 31, 2026 | 26.25 | 26.80 | 25.74 | 26.30 | 26.30 | 0.19% | 913,629 |
| Aug 28, 2026 | 25.99 | 26.60 | 25.22 | 26.25 | 26.25 | 2.06% | 1,749,776 |
| Aug 27, 2026 | 26.26 | 26.99 | 25.41 | 25.72 | 25.72 | -3.13% | 1,084,103 |
| Aug 26, 2026 | 26.01 | 26.61 | 25.62 | 26.55 | 26.55 | 1.10% | 717,097 |
| Aug 25, 2026 | 25.81 | 26.55 | 25.52 | 26.26 | 26.26 | 1.08% | 433,738 |
| Aug 24, 2026 | 25.25 | 26.27 | 25.25 | 25.98 | 25.98 | 0.35% | 223,477 |
| Aug 21, 2026 | 25.52 | 26.32 | 23.40 | 25.89 | 25.89 | - | 480,558 |
| Aug 20, 2026 | 25.86 | 26.10 | 25.56 | 25.89 | 25.89 | 0.27% | 276,431 |
| Aug 19, 2026 | 25.92 | 25.99 | 25.53 | 25.82 | 25.82 | -0.27% | 259,016 |
| Aug 18, 2026 | 25.75 | 26.00 | 25.37 | 25.89 | 25.89 | 0.08% | 562,691 |
| Aug 17, 2026 | 26.00 | 26.19 | 25.20 | 25.87 | 25.87 | -0.77% | 449,510 |
| Aug 14, 2026 | 26.19 | 26.49 | 25.90 | 26.07 | 26.07 | -0.38% | 138,671 |
| Aug 13, 2026 | 26.10 | 27.00 | 25.50 | 26.17 | 26.17 | 1.12% | 204,006 |
| Aug 12, 2026 | 25.88 | 26.19 | 25.10 | 25.88 | 25.88 | 2.54% | 991,059 |
| Aug 11, 2026 | 24.90 | 27.50 | 24.49 | 25.24 | 25.24 | 1.57% | 1,334,361 |
| Aug 10, 2026 | 21.73 | 25.00 | 21.62 | 24.85 | 24.85 | 11.48% | 1,618,849 |
| Aug 7, 2026 | 22.10 | 22.45 | 21.70 | 22.29 | 22.29 | -0.13% | 530,141 |
| Aug 6, 2026 | 22.50 | 22.50 | 21.56 | 22.32 | 22.32 | -0.49% | 150,054 |
| Aug 5, 2026 | 22.48 | 22.48 | 22.15 | 22.43 | 22.43 | -0.09% | 285,762 |
| Aug 4, 2026 | 22.49 | 22.65 | 21.91 | 22.45 | 22.45 | 1.35% | 1,003,235 |
| Aug 3, 2026 | 22.69 | 22.69 | 22.00 | 22.15 | 22.15 | -1.07% | 429,758 |
| Jul 31, 2026 | 21.41 | 22.75 | 20.60 | 22.39 | 22.39 | 3.32% | 2,109,381 |
| Jul 30, 2026 | 21.41 | 22.00 | 21.20 | 21.67 | 21.67 | 0.05% | 285,942 |
| Jul 29, 2026 | 21.41 | 21.99 | 21.20 | 21.66 | 21.66 | -0.32% | 231,316 |
| Jul 28, 2026 | 21.42 | 22.10 | 21.25 | 21.73 | 21.73 | -0.05% | 428,332 |
| Jul 27, 2026 | 21.88 | 22.20 | 21.26 | 21.74 | 21.74 | -1.05% | 333,683 |
| Jul 24, 2026 | 21.71 | 22.17 | 21.63 | 21.97 | 21.97 | - | 192,722 |
| Jul 23, 2026 | 21.65 | 22.13 | 21.61 | 21.97 | 21.97 | -0.50% | 83,644 |
| Jul 22, 2026 | 22.15 | 22.29 | 21.70 | 22.08 | 22.08 | -0.32% | 489,097 |
| Jul 21, 2026 | 21.86 | 22.30 | 21.62 | 22.15 | 22.15 | 0.50% | 1,250,920 |
| Jul 20, 2026 | 22.45 | 22.50 | 21.50 | 22.04 | 22.04 | -0.32% | 510,383 |
| Jul 17, 2026 | 22.10 | 22.49 | 21.95 | 22.11 | 22.11 | 0.05% | 1,344,621 |