Homre Limited (BOM:523387)
India · Delayed Price · Currency is INR 1.760
+0.020 (1.15%)
At close: Oct 6, 2026
Homre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 1.77 | 1.82 | 1.66 | 1.76 | 1.76 | 1.15% | 325,424 |
| Oct 5, 2026 | 1.74 | 1.74 | 1.66 | 1.74 | 1.74 | 4.82% | 92,269 |
| Oct 1, 2026 | 1.62 | 1.66 | 1.60 | 1.66 | 1.66 | 4.40% | 63,575 |
| Sep 30, 2026 | 1.52 | 1.59 | 1.52 | 1.59 | 1.59 | 4.61% | 102,547 |
| Sep 29, 2026 | 1.53 | 1.57 | 1.50 | 1.52 | 1.52 | 1.33% | 263,007 |
| Sep 28, 2026 | 1.62 | 1.64 | 1.50 | 1.50 | 1.50 | -4.46% | 322,140 |
| Sep 25, 2026 | 1.54 | 1.63 | 1.53 | 1.57 | 1.57 | -2.48% | 372,092 |
| Sep 24, 2026 | 1.73 | 1.76 | 1.61 | 1.61 | 1.61 | -4.73% | 520,184 |
| Sep 23, 2026 | 1.80 | 1.85 | 1.69 | 1.69 | 1.69 | -4.52% | 484,245 |
| Sep 22, 2026 | 1.86 | 1.86 | 1.74 | 1.77 | 1.77 | -1.67% | 347,638 |
| Sep 21, 2026 | 1.86 | 1.91 | 1.74 | 1.80 | 1.80 | -1.64% | 153,553 |
| Sep 18, 2026 | 1.95 | 1.98 | 1.80 | 1.83 | 1.83 | -3.17% | 165,025 |
| Sep 17, 2026 | 1.92 | 1.93 | 1.81 | 1.89 | 1.89 | 2.16% | 103,124 |
| Sep 16, 2026 | 1.90 | 1.92 | 1.75 | 1.85 | 1.85 | 0.54% | 272,171 |
| Sep 15, 2026 | 1.84 | 1.99 | 1.84 | 1.84 | 1.84 | -4.66% | 196,830 |
| Sep 11, 2026 | 2.05 | 2.05 | 1.88 | 1.93 | 1.93 | -2.03% | 246,256 |
| 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% | 149,668 |
| 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 |