Ind Bank Housing Limited (BOM:523465)
India · Delayed Price · Currency is INR 45.74
+0.26 (0.57%)
At close: Jun 23, 2026
Ind Bank Housing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 48.98 | 48.98 | 45.73 | 45.74 | 45.74 | 0.57% | 841 |
| Jun 22, 2026 | 47.00 | 48.49 | 45.09 | 45.48 | 45.48 | -6.13% | 550 |
| Jun 19, 2026 | 48.14 | 48.67 | 48.14 | 48.45 | 48.45 | -0.43% | 2,566 |
| Jun 18, 2026 | 48.92 | 48.92 | 46.42 | 48.66 | 48.66 | 4.74% | 835 |
| Jun 17, 2026 | 48.39 | 48.52 | 46.00 | 46.46 | 46.46 | -3.99% | 2,115 |
| Jun 16, 2026 | 49.57 | 49.57 | 47.09 | 48.39 | 48.39 | 3.86% | 348 |
| Jun 15, 2026 | 46.20 | 51.00 | 46.20 | 46.59 | 46.59 | 0.84% | 1,605 |
| Jun 12, 2026 | 51.00 | 51.00 | 46.20 | 46.20 | 46.20 | -0.65% | 612 |
| Jun 11, 2026 | 46.10 | 49.58 | 46.06 | 46.50 | 46.50 | 1.00% | 1,760 |
| Jun 10, 2026 | 47.00 | 47.00 | 45.61 | 46.04 | 46.04 | -6.00% | 93 |
| Jun 9, 2026 | 49.89 | 49.89 | 48.98 | 48.98 | 48.98 | -1.73% | 4 |
| Jun 8, 2026 | 49.99 | 49.99 | 49.84 | 49.84 | 49.84 | 4.27% | 4 |
| Jun 5, 2026 | 47.99 | 48.00 | 47.50 | 47.80 | 47.80 | -0.40% | 1,830 |
| Jun 4, 2026 | 47.21 | 47.99 | 46.25 | 47.99 | 47.99 | 1.65% | 592 |
| Jun 3, 2026 | 49.97 | 49.99 | 47.20 | 47.21 | 47.21 | 0.02% | 951 |
| Jun 2, 2026 | 47.23 | 47.23 | 47.20 | 47.20 | 47.20 | 0.43% | 100 |
| Jun 1, 2026 | 40.20 | 50.00 | 40.20 | 47.00 | 47.00 | -1.28% | 608 |
| May 29, 2026 | 48.00 | 48.01 | 47.50 | 47.61 | 47.61 | -1.33% | 1,090 |
| May 27, 2026 | 48.25 | 48.27 | 48.25 | 48.25 | 48.25 | - | 246 |
| May 26, 2026 | 54.50 | 54.50 | 48.25 | 48.25 | 48.25 | 0.52% | 72 |
| May 25, 2026 | 48.11 | 48.11 | 48.00 | 48.00 | 48.00 | -0.02% | 616 |
| May 22, 2026 | 48.00 | 48.01 | 48.00 | 48.01 | 48.01 | -1.92% | 115 |
| May 21, 2026 | 47.60 | 52.80 | 47.60 | 48.95 | 48.95 | 3.05% | 114 |
| May 20, 2026 | 48.50 | 48.50 | 47.42 | 47.50 | 47.50 | -2.06% | 384 |
| May 19, 2026 | 49.74 | 49.74 | 47.70 | 48.50 | 48.50 | -2.02% | 253 |
| May 18, 2026 | 49.35 | 55.00 | 48.99 | 49.50 | 49.50 | -2.21% | 1,203 |
| May 15, 2026 | 49.79 | 52.45 | 49.79 | 50.62 | 50.62 | 2.16% | 1,010 |
| May 14, 2026 | 49.50 | 50.00 | 48.10 | 49.55 | 49.55 | 0.12% | 1,112 |
| May 13, 2026 | 49.89 | 49.89 | 48.98 | 49.49 | 49.49 | 6.13% | 1,358 |
| May 12, 2026 | 48.51 | 49.00 | 46.00 | 46.63 | 46.63 | -5.05% | 1,710 |
| May 11, 2026 | 48.61 | 52.50 | 48.51 | 49.11 | 49.11 | 1.24% | 1,191 |
| May 8, 2026 | 48.26 | 48.51 | 48.26 | 48.51 | 48.51 | -4.70% | 61 |
| May 7, 2026 | 50.19 | 51.00 | 49.11 | 50.90 | 50.90 | 1.41% | 1,941 |
| May 6, 2026 | 49.50 | 50.30 | 47.50 | 50.19 | 50.19 | 0.38% | 2,896 |
| May 5, 2026 | 48.40 | 50.50 | 47.00 | 50.00 | 50.00 | 3.31% | 1,271 |
| May 4, 2026 | 50.00 | 50.00 | 48.31 | 48.40 | 48.40 | -3.30% | 1,269 |
| Apr 30, 2026 | 50.00 | 50.25 | 48.01 | 50.05 | 50.05 | 4.23% | 1,385 |
| Apr 29, 2026 | 47.52 | 50.00 | 47.51 | 48.02 | 48.02 | 1.07% | 1,358 |
| Apr 28, 2026 | 49.20 | 50.05 | 47.36 | 47.51 | 47.51 | -3.43% | 1,170 |
| Apr 27, 2026 | 46.00 | 52.00 | 46.00 | 49.20 | 49.20 | 7.99% | 3,806 |
| Apr 24, 2026 | 47.60 | 47.60 | 44.63 | 45.56 | 45.56 | -4.43% | 455 |
| Apr 23, 2026 | 49.01 | 49.01 | 47.31 | 47.67 | 47.67 | -2.73% | 51 |
| Apr 22, 2026 | 57.88 | 57.88 | 46.85 | 49.01 | 49.01 | -3.35% | 3,707 |
| Apr 21, 2026 | 44.33 | 54.27 | 44.33 | 50.71 | 50.71 | 12.12% | 13,047 |
| Apr 20, 2026 | 48.00 | 48.24 | 44.08 | 45.23 | 45.23 | -3.77% | 3,663 |
| Apr 17, 2026 | 45.45 | 48.00 | 44.00 | 47.00 | 47.00 | 3.41% | 3,285 |
| Apr 16, 2026 | 45.45 | 47.00 | 45.45 | 45.45 | 45.45 | -0.85% | 1,577 |
| Apr 15, 2026 | 46.50 | 46.50 | 42.21 | 45.84 | 45.84 | 0.17% | 2,148 |
| Apr 13, 2026 | 45.20 | 47.20 | 41.61 | 45.76 | 45.76 | 3.58% | 20,998 |
| Apr 10, 2026 | 46.00 | 46.00 | 41.32 | 44.18 | 44.18 | 1.70% | 4,801 |