Homre Limited (BOM:523387)
India · Delayed Price · Currency is INR 3.410
-0.060 (-1.73%)
At close: May 12, 2026
Homre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 4.83% | 93,747 |
| May 8, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 4.75% | 202,707 |
| May 7, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 4.98% | 89,994 |
| May 6, 2026 | 3.01 | 3.01 | 2.89 | 3.01 | 3.01 | 4.88% | 315,472 |
| May 5, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 4.74% | 272,659 |
| May 4, 2026 | 2.74 | 2.74 | 2.66 | 2.74 | 2.74 | 4.98% | 591,724 |
| Apr 30, 2026 | 2.37 | 2.61 | 2.37 | 2.61 | 2.61 | 4.82% | 950,477 |
| Apr 29, 2026 | 2.49 | 2.49 | 2.27 | 2.49 | 2.49 | 4.62% | 2,228,916 |
| Apr 28, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 4.85% | 123,013 |
| Apr 27, 2026 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | 4.61% | 112,334 |
| Apr 24, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 4.83% | 144,512 |
| Apr 23, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 4.55% | 164,864 |
| Apr 22, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 4.76% | 143,707 |
| Apr 21, 2026 | 1.86 | 1.89 | 1.73 | 1.89 | 1.89 | 5.00% | 317,883 |
| Apr 20, 2026 | 1.80 | 1.80 | 1.64 | 1.80 | 1.80 | 4.65% | 359,451 |
| Apr 17, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 4.88% | 126,156 |
| Apr 16, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 4.46% | 49,509 |
| Apr 15, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 4.67% | 47,998 |
| Apr 13, 2026 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | 4.90% | 64,549 |
| Apr 10, 2026 | 1.39 | 1.43 | 1.37 | 1.43 | 1.43 | 4.38% | 52,845 |
| Apr 9, 2026 | 1.34 | 1.38 | 1.32 | 1.37 | 1.37 | 1.48% | 123,105 |
| Apr 8, 2026 | 1.38 | 1.38 | 1.29 | 1.35 | 1.35 | 1.50% | 217,824 |
| Apr 7, 2026 | 1.37 | 1.39 | 1.30 | 1.33 | 1.33 | -0.75% | 66,131 |
| Apr 6, 2026 | 1.40 | 1.40 | 1.31 | 1.34 | 1.34 | - | 179,227 |
| Apr 2, 2026 | 1.33 | 1.36 | 1.27 | 1.34 | 1.34 | 0.75% | 88,959 |
| Apr 1, 2026 | 1.33 | 1.33 | 1.24 | 1.33 | 1.33 | 4.72% | 150,684 |
| Mar 30, 2026 | 1.33 | 1.38 | 1.27 | 1.27 | 1.27 | -4.51% | 432,958 |
| Mar 27, 2026 | 1.33 | 1.37 | 1.27 | 1.33 | 1.33 | - | 267,836 |
| Mar 25, 2026 | 1.41 | 1.41 | 1.29 | 1.33 | 1.33 | -1.48% | 120,454 |
| Mar 24, 2026 | 1.39 | 1.44 | 1.33 | 1.35 | 1.35 | -2.88% | 92,133 |
| Mar 23, 2026 | 1.42 | 1.44 | 1.32 | 1.39 | 1.39 | 0.72% | 45,841 |
| Mar 20, 2026 | 1.40 | 1.42 | 1.33 | 1.38 | 1.38 | -1.43% | 76,797 |
| Mar 19, 2026 | 1.44 | 1.48 | 1.34 | 1.40 | 1.40 | -0.71% | 97,288 |
| Mar 18, 2026 | 1.45 | 1.45 | 1.38 | 1.41 | 1.41 | -2.76% | 224,703 |
| Mar 17, 2026 | 1.43 | 1.49 | 1.36 | 1.45 | 1.45 | 1.40% | 347,491 |
| Mar 16, 2026 | 1.50 | 1.50 | 1.43 | 1.43 | 1.43 | -4.67% | 138,380 |
| Mar 13, 2026 | 1.64 | 1.64 | 1.50 | 1.50 | 1.50 | -4.46% | 400,475 |
| Mar 12, 2026 | 1.53 | 1.57 | 1.51 | 1.57 | 1.57 | 4.67% | 354,517 |
| Mar 11, 2026 | 1.51 | 1.51 | 1.41 | 1.50 | 1.50 | 4.17% | 424,267 |
| Mar 10, 2026 | 1.44 | 1.44 | 1.34 | 1.44 | 1.44 | 4.35% | 222,615 |
| Mar 9, 2026 | 1.39 | 1.39 | 1.30 | 1.38 | 1.38 | 3.76% | 209,217 |
| Mar 6, 2026 | 1.33 | 1.33 | 1.24 | 1.33 | 1.33 | 4.72% | 147,387 |
| Mar 5, 2026 | 1.15 | 1.27 | 1.15 | 1.27 | 1.27 | 4.96% | 137,956 |
| Mar 4, 2026 | 1.16 | 1.25 | 1.16 | 1.21 | 1.21 | -0.82% | 134,760 |
| Mar 2, 2026 | 1.17 | 1.25 | 1.17 | 1.22 | 1.22 | -0.81% | 527,013 |
| Feb 27, 2026 | 1.28 | 1.32 | 1.21 | 1.23 | 1.23 | -3.15% | 233,587 |
| Feb 26, 2026 | 1.25 | 1.27 | 1.16 | 1.27 | 1.27 | 4.96% | 126,349 |
| Feb 25, 2026 | 1.21 | 1.27 | 1.21 | 1.21 | 1.21 | -4.72% | 449,673 |
| Feb 24, 2026 | 1.32 | 1.38 | 1.27 | 1.27 | 1.27 | -4.51% | 431,097 |
| Feb 23, 2026 | 1.21 | 1.33 | 1.21 | 1.33 | 1.33 | 4.72% | 511,660 |