India Homes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	22.45	23.00	22.45	22.91	22.91	0.61%	355,232
Jul 2, 2026	22.96	23.09	22.27	22.77	22.77	-0.91%	445,844
Jul 1, 2026	22.45	23.28	22.45	22.98	22.98	0.52%	787,497
Jun 30, 2026	23.00	23.00	22.24	22.86	22.86	0.26%	172,423
Jun 29, 2026	22.65	23.35	22.40	22.80	22.80	-1.17%	284,433
Jun 25, 2026	22.60	23.60	22.44	23.07	23.07	0.92%	352,947
Jun 24, 2026	22.70	23.19	22.52	22.86	22.86	-0.52%	183,242
Jun 23, 2026	23.00	23.22	22.61	22.98	22.98	-0.61%	297,873
Jun 22, 2026	23.13	23.68	22.82	23.12	23.12	0.13%	316,195
Jun 19, 2026	22.75	23.68	22.10	23.09	23.09	2.35%	688,614
Jun 18, 2026	22.20	22.76	22.16	22.56	22.56	1.62%	506,004
Jun 17, 2026	22.06	22.59	22.06	22.20	22.20	0.27%	412,278
Jun 16, 2026	22.23	22.74	22.09	22.14	22.14	-0.40%	2,590,659
Jun 15, 2026	22.48	23.17	22.09	22.23	22.23	-1.11%	346,128
Jun 12, 2026	21.51	22.60	21.51	22.48	22.48	2.46%	354,138
Jun 11, 2026	22.49	22.49	21.26	21.94	21.94	-0.09%	2,195,622
Jun 10, 2026	22.72	22.72	21.65	21.96	21.96	-1.48%	630,354
Jun 9, 2026	21.72	22.45	21.25	22.29	22.29	-0.27%	2,448,079
Jun 8, 2026	21.61	22.49	21.61	22.35	22.35	-0.04%	316,764
Jun 5, 2026	22.55	22.88	22.17	22.36	22.36	-1.50%	105,724
Jun 4, 2026	22.25	22.83	22.25	22.70	22.70	-0.09%	158,776
Jun 3, 2026	22.55	22.99	22.07	22.72	22.72	0.13%	710,018
Jun 2, 2026	23.70	23.70	22.26	22.69	22.69	-0.22%	711,915
Jun 1, 2026	22.73	23.38	21.50	22.74	22.74	2.06%	875,906
May 29, 2026	22.40	22.77	21.31	22.28	22.28	-0.67%	879,091
May 27, 2026	22.20	22.86	22.20	22.43	22.43	-0.84%	419,530
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