Ind Bank Housing Limited (BOM:523465)
India · Delayed Price · Currency is INR 40.87
-0.05 (-0.12%)
At close: Jan 16, 2026
Ind Bank Housing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 38.21 | 38.84 | 38.21 | 38.26 | 38.26 | 0.13% | 137 |
| Jan 21, 2026 | 40.00 | 41.00 | 37.88 | 38.21 | 38.21 | -4.93% | 1,737 |
| Jan 20, 2026 | 40.20 | 40.20 | 38.50 | 40.19 | 40.19 | -2.19% | 763 |
| Jan 19, 2026 | 40.93 | 41.50 | 38.31 | 41.09 | 41.09 | 0.54% | 2,108 |
| Jan 16, 2026 | 37.20 | 40.98 | 37.20 | 40.87 | 40.87 | -0.12% | 2,175 |
| Jan 14, 2026 | 38.50 | 41.00 | 38.00 | 40.92 | 40.92 | 5.44% | 996 |
| Jan 13, 2026 | 39.79 | 39.79 | 38.81 | 38.81 | 38.81 | -0.51% | 92 |
| Jan 12, 2026 | 40.00 | 41.24 | 39.00 | 39.01 | 39.01 | -3.61% | 30 |
| Jan 9, 2026 | 39.37 | 41.98 | 39.36 | 40.47 | 40.47 | 1.05% | 665 |
| Jan 8, 2026 | 41.48 | 41.48 | 39.76 | 40.05 | 40.05 | -5.76% | 547 |
| Jan 7, 2026 | 41.90 | 42.80 | 41.54 | 42.50 | 42.50 | 2.34% | 4,807 |
| Jan 6, 2026 | 39.10 | 41.79 | 39.10 | 41.53 | 41.53 | 1.29% | 439 |
| Jan 5, 2026 | 42.80 | 42.80 | 39.56 | 41.00 | 41.00 | 1.46% | 756 |
| Jan 2, 2026 | 39.55 | 40.82 | 39.50 | 40.41 | 40.41 | 2.30% | 998 |
| Dec 31, 2025 | 39.64 | 40.00 | 39.26 | 39.50 | 39.50 | -0.63% | 2,549 |
| Dec 30, 2025 | 43.99 | 43.99 | 39.40 | 39.75 | 39.75 | -3.89% | 777 |
| Dec 29, 2025 | 43.50 | 44.95 | 41.00 | 41.36 | 41.36 | -1.71% | 2,717 |
| Dec 26, 2025 | 42.00 | 42.10 | 39.03 | 42.08 | 42.08 | 1.99% | 4,939 |
| Dec 24, 2025 | 40.00 | 42.31 | 40.00 | 41.26 | 41.26 | 1.88% | 10,972 |
| Dec 23, 2025 | 39.35 | 41.80 | 39.35 | 40.50 | 40.50 | -0.05% | 1,094 |
| Dec 22, 2025 | 40.12 | 41.34 | 39.20 | 40.52 | 40.52 | 1.30% | 1,383 |
| Dec 19, 2025 | 39.24 | 41.95 | 39.24 | 40.00 | 40.00 | 1.94% | 805 |
| Dec 18, 2025 | 38.84 | 42.98 | 38.00 | 39.24 | 39.24 | 5.77% | 2,360 |
| Dec 17, 2025 | 35.60 | 38.92 | 35.60 | 37.10 | 37.10 | -1.72% | 1,245 |
| Dec 16, 2025 | 37.30 | 37.75 | 37.30 | 37.75 | 37.75 | 1.29% | 21 |
| Dec 15, 2025 | 37.27 | 37.50 | 37.27 | 37.27 | 37.27 | -5.62% | 250 |
| Dec 12, 2025 | 37.85 | 39.59 | 37.12 | 39.49 | 39.49 | 6.50% | 1,404 |
| Dec 11, 2025 | 36.75 | 37.95 | 36.75 | 37.08 | 37.08 | 1.01% | 1,275 |
| Dec 10, 2025 | 36.23 | 38.00 | 36.23 | 36.71 | 36.71 | -2.83% | 1,821 |
| Dec 9, 2025 | 38.00 | 38.00 | 36.90 | 37.78 | 37.78 | -1.46% | 1,003 |
| Dec 8, 2025 | 38.32 | 39.67 | 38.32 | 38.34 | 38.34 | -2.17% | 264 |
| Dec 5, 2025 | 38.90 | 39.70 | 38.21 | 39.19 | 39.19 | 0.67% | 804 |
| Dec 4, 2025 | 39.00 | 39.50 | 38.15 | 38.93 | 38.93 | -0.18% | 957 |
| Dec 3, 2025 | 39.12 | 40.03 | 38.50 | 39.00 | 39.00 | -0.51% | 2,679 |
| Dec 2, 2025 | 40.80 | 40.80 | 39.05 | 39.20 | 39.20 | -0.91% | 935 |
| Dec 1, 2025 | 41.50 | 41.50 | 38.61 | 39.56 | 39.56 | 3.02% | 2,989 |
| Nov 28, 2025 | 38.34 | 40.03 | 38.15 | 38.40 | 38.40 | 0.16% | 1,664 |
| Nov 27, 2025 | 39.21 | 39.90 | 38.13 | 38.34 | 38.34 | 1.03% | 1,957 |
| Nov 26, 2025 | 39.40 | 39.40 | 37.50 | 37.95 | 37.95 | 0.58% | 462 |
| Nov 25, 2025 | 38.73 | 39.50 | 37.25 | 37.73 | 37.73 | -2.58% | 1,826 |
| Nov 24, 2025 | 35.65 | 39.91 | 35.65 | 38.73 | 38.73 | -2.64% | 4,176 |
| Nov 21, 2025 | 38.59 | 39.78 | 37.99 | 39.78 | 39.78 | 3.08% | 2,402 |
| Nov 20, 2025 | 40.20 | 40.20 | 38.59 | 38.59 | 38.59 | -3.74% | 1,668 |
| Nov 19, 2025 | 39.98 | 40.40 | 38.58 | 40.09 | 40.09 | 5.22% | 5,665 |
| Nov 18, 2025 | 38.56 | 39.70 | 38.00 | 38.10 | 38.10 | -1.80% | 1,152 |
| Nov 17, 2025 | 40.98 | 40.98 | 38.20 | 38.80 | 38.80 | -2.98% | 499 |
| Nov 14, 2025 | 39.96 | 40.20 | 38.82 | 39.99 | 39.99 | 1.99% | 4,297 |
| Nov 13, 2025 | 40.24 | 40.24 | 38.61 | 39.21 | 39.21 | -0.71% | 102 |
| Nov 12, 2025 | 39.50 | 39.50 | 38.56 | 39.49 | 39.49 | 1.65% | 1,491 |
| Nov 11, 2025 | 38.42 | 40.49 | 38.42 | 38.85 | 38.85 | 0.52% | 1,158 |