Homre Limited (BOM:523387)
India · Delayed Price · Currency is INR 1.610
-0.080 (-4.73%)
At close: Feb 12, 2026
Homre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 1.73 | 1.74 | 1.61 | 1.61 | 1.61 | -4.73% | 353,200 |
| Feb 11, 2026 | 1.85 | 1.85 | 1.69 | 1.69 | 1.69 | -4.52% | 145,246 |
| Feb 10, 2026 | 1.76 | 1.79 | 1.66 | 1.77 | 1.77 | 3.51% | 1,204,482 |
| Feb 9, 2026 | 1.58 | 1.74 | 1.58 | 1.71 | 1.71 | 3.01% | 294,507 |
| Feb 6, 2026 | 1.66 | 1.76 | 1.66 | 1.66 | 1.66 | -4.60% | 279,092 |
| Feb 5, 2026 | 1.79 | 1.79 | 1.74 | 1.74 | 1.74 | -4.92% | 202,611 |
| Feb 4, 2026 | 1.87 | 1.87 | 1.79 | 1.83 | 1.83 | -2.66% | 421,148 |
| Feb 3, 2026 | 1.99 | 1.99 | 1.81 | 1.88 | 1.88 | -1.05% | 407,217 |
| Feb 2, 2026 | 1.94 | 1.94 | 1.80 | 1.90 | 1.90 | 2.70% | 764,781 |
| Feb 1, 2026 | 1.92 | 1.92 | 1.74 | 1.85 | 1.85 | 1.09% | 583,466 |
| Jan 30, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.61% | 122,043 |
| Jan 29, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.59% | 95,450 |
| Jan 28, 2026 | 1.89 | 1.91 | 1.89 | 1.89 | 1.89 | -1.56% | 487,900 |
| Jan 27, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.59% | 112,966 |
| Jan 23, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -1.56% | 13,569 |
| Jan 22, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.54% | 53,450 |
| Jan 21, 2026 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | -1.52% | 17,933 |
| Jan 20, 2026 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | -1.98% | 89,984 |
| Jan 19, 2026 | 2.07 | 2.07 | 2.02 | 2.02 | 2.02 | -1.94% | 161,800 |
| Jan 16, 2026 | 2.02 | 2.06 | 2.02 | 2.06 | 2.06 | 1.98% | 198,164 |
| Jan 14, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.51% | 71,010 |
| Jan 13, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 1.53% | 130,422 |
| Jan 12, 2026 | 1.90 | 1.96 | 1.90 | 1.96 | 1.96 | 1.55% | 349,946 |
| Jan 9, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -1.53% | 127,052 |
| Jan 8, 2026 | 2.02 | 2.02 | 1.96 | 1.96 | 1.96 | -1.51% | 271,379 |
| Jan 7, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 1.53% | 70,424 |
| Jan 6, 2026 | 1.95 | 1.96 | 1.95 | 1.96 | 1.96 | 1.55% | 302,971 |
| Jan 5, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1.58% | 73,629 |
| Jan 2, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.60% | 56,752 |
| Jan 1, 2026 | 1.81 | 1.87 | 1.81 | 1.87 | 1.87 | 1.63% | 732,882 |
| Dec 31, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.60% | 19,637 |
| Dec 30, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.58% | 33,293 |
| Dec 29, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.55% | 33,728 |
| Dec 26, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -1.53% | 38,968 |
| Dec 24, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -2.00% | 205,115 |
| Dec 23, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 4.71% | 98,460 |
| Dec 22, 2025 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | 4.95% | 503,516 |
| Dec 19, 2025 | 1.82 | 1.82 | 1.74 | 1.82 | 1.82 | 4.60% | 998,988 |
| Dec 18, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 4.82% | 185,646 |
| Dec 17, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 4.40% | 62,801 |
| Dec 16, 2025 | 1.45 | 1.59 | 1.45 | 1.59 | 1.59 | 4.61% | 676,248 |
| Dec 15, 2025 | 1.52 | 1.60 | 1.52 | 1.52 | 1.52 | -5.00% | 535,371 |
| Dec 12, 2025 | 1.68 | 1.68 | 1.60 | 1.60 | 1.60 | -4.76% | 464,619 |
| Dec 11, 2025 | 1.68 | 1.84 | 1.68 | 1.68 | 1.68 | -4.55% | 1,606,296 |
| Dec 10, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -4.86% | 103,857 |
| Dec 9, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -4.64% | 74,005 |
| Dec 8, 2025 | 2.04 | 2.14 | 1.94 | 1.94 | 1.94 | -4.90% | 758,421 |
| Dec 5, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -1.92% | 130,635 |
| Dec 4, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -1.89% | 72,403 |
| Dec 3, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -1.85% | 596,008 |