Homre Limited (BOM:523387)
India · Delayed Price · Currency is INR 1.930
-0.040 (-2.03%)
At close: Sep 11, 2026
Homre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 2.05 | 2.05 | 1.88 | 1.93 | 1.93 | -2.03% | 246,247 |
| Sep 10, 2026 | 2.11 | 2.12 | 1.95 | 1.97 | 1.97 | -3.90% | 185,188 |
| Sep 9, 2026 | 2.05 | 2.16 | 2.02 | 2.05 | 2.05 | -1.44% | 213,344 |
| Sep 8, 2026 | 2.11 | 2.11 | 2.01 | 2.08 | 2.08 | 3.48% | 202,407 |
| Sep 7, 2026 | 2.02 | 2.02 | 1.90 | 2.01 | 2.01 | 4.15% | 199,865 |
| Sep 4, 2026 | 1.99 | 1.99 | 1.91 | 1.93 | 1.93 | -3.98% | 149,617 |
| Sep 3, 2026 | 2.03 | 2.03 | 1.92 | 2.01 | 2.01 | -0.50% | 107,516 |
| Sep 2, 2026 | 1.98 | 2.03 | 1.86 | 2.02 | 2.02 | 4.12% | 151,486 |
| Sep 1, 2026 | 2.14 | 2.14 | 1.94 | 1.94 | 1.94 | -4.90% | 389,241 |
| Aug 31, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 4.62% | 191,592 |
| Aug 28, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.56% | 70,936 |
| Aug 27, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.59% | 163,803 |
| Aug 26, 2026 | 1.91 | 1.91 | 1.88 | 1.89 | 1.89 | -1.05% | 218,480 |
| Aug 25, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.55% | 376,322 |
| Aug 24, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -1.52% | 179,804 |
| Aug 21, 2026 | 2.02 | 2.02 | 1.97 | 1.97 | 1.97 | -1.99% | 103,849 |
| Aug 20, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 1.52% | 326,296 |
| Aug 19, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 1.54% | 64,609 |
| Aug 18, 2026 | 1.95 | 1.98 | 1.95 | 1.95 | 1.95 | - | 140,529 |
| Aug 17, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.56% | 40,691 |
| Aug 14, 2026 | 1.92 | 1.92 | 1.90 | 1.92 | 1.92 | 1.59% | 182,343 |
| Aug 13, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.61% | 44,966 |
| Aug 12, 2026 | 1.91 | 1.91 | 1.85 | 1.86 | 1.86 | -1.06% | 216,917 |
| Aug 11, 2026 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | -1.57% | 243,706 |
| Aug 10, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.55% | 54,363 |
| Aug 7, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -1.52% | 67,834 |
| Aug 6, 2026 | 1.97 | 2.01 | 1.97 | 1.97 | 1.97 | -1.99% | 445,291 |
| Aug 5, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -1.95% | 257,203 |
| Aug 4, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -1.91% | 27,732 |
| Aug 3, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -1.88% | 25,252 |
| Jul 31, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -1.84% | 100,950 |
| Jul 30, 2026 | 2.21 | 2.21 | 2.17 | 2.17 | 2.17 | -1.81% | 147,021 |
| Jul 29, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 1.84% | 137,383 |
| Jul 28, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 1.88% | 551,858 |
| Jul 27, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 1.91% | 400,940 |
| Jul 24, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 1.95% | 287,701 |
| Jul 23, 2026 | 2.04 | 2.08 | 2.04 | 2.05 | 2.05 | 0.49% | 36,772 |
| Jul 22, 2026 | 2.00 | 2.04 | 1.96 | 2.04 | 2.04 | 2.00% | 122,451 |
| Jul 21, 2026 | 2.04 | 2.04 | 2.00 | 2.00 | 2.00 | -1.96% | 136,000 |
| Jul 20, 2026 | 2.10 | 2.10 | 1.90 | 2.04 | 2.04 | 2.00% | 418,762 |
| Jul 17, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 4.71% | 23,428 |
| Jul 16, 2026 | 1.91 | 1.91 | 1.83 | 1.91 | 1.91 | 4.95% | 87,581 |
| Jul 15, 2026 | 1.81 | 1.82 | 1.70 | 1.82 | 1.82 | 4.60% | 149,151 |
| Jul 14, 2026 | 1.66 | 1.74 | 1.58 | 1.74 | 1.74 | 4.82% | 155,991 |
| Jul 13, 2026 | 1.67 | 1.75 | 1.59 | 1.66 | 1.66 | -0.60% | 322,151 |
| Jul 10, 2026 | 1.66 | 1.82 | 1.66 | 1.67 | 1.67 | -4.02% | 381,938 |
| Jul 9, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -4.92% | 81,149 |
| Jul 8, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -4.69% | 50,449 |
| Jul 7, 2026 | 2.00 | 2.00 | 1.92 | 1.92 | 1.92 | -4.95% | 88,418 |
| Jul 6, 2026 | 2.06 | 2.13 | 2.02 | 2.02 | 2.02 | -4.72% | 251,855 |