Ind Bank Housing Limited (BOM:523465)
India · Delayed Price · Currency is INR 49.00
-0.16 (-0.33%)
At close: Sep 16, 2026
Ind Bank Housing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 49.10 | 49.10 | 49.00 | 49.00 | 49.00 | -0.33% | 85 |
| Sep 15, 2026 | 50.00 | 50.25 | 48.00 | 49.16 | 49.16 | 0.33% | 452 |
| Sep 11, 2026 | 50.00 | 51.49 | 47.85 | 49.00 | 49.00 | 3.81% | 1,931 |
| Sep 10, 2026 | 48.60 | 48.60 | 47.11 | 47.20 | 47.20 | -2.88% | 408 |
| Sep 9, 2026 | 48.52 | 48.60 | 48.52 | 48.60 | 48.60 | 0.19% | 41 |
| Sep 8, 2026 | 52.00 | 52.00 | 47.00 | 48.51 | 48.51 | 0.85% | 2,169 |
| Sep 7, 2026 | 52.00 | 52.00 | 48.00 | 48.10 | 48.10 | -1.33% | 181 |
| Sep 4, 2026 | 50.99 | 50.99 | 48.01 | 48.75 | 48.75 | -1.06% | 401 |
| Sep 3, 2026 | 52.00 | 52.00 | 48.60 | 49.27 | 49.27 | -0.89% | 155 |
| Sep 2, 2026 | 52.00 | 52.00 | 49.15 | 49.71 | 49.71 | 2.01% | 282 |
| Sep 1, 2026 | 46.10 | 53.90 | 46.10 | 48.73 | 48.73 | -2.64% | 2,101 |
| Aug 31, 2026 | 53.49 | 53.49 | 50.01 | 50.05 | 50.05 | -0.20% | 244 |
| Aug 28, 2026 | 53.49 | 53.49 | 50.00 | 50.15 | 50.15 | -2.62% | 232 |
| Aug 27, 2026 | 53.40 | 53.40 | 50.00 | 51.50 | 51.50 | -1.89% | 260 |
| Aug 26, 2026 | 49.98 | 52.90 | 49.98 | 52.49 | 52.49 | 5.02% | 2,288 |
| Aug 25, 2026 | 49.99 | 49.99 | 49.74 | 49.98 | 49.98 | -0.04% | 899 |
| Aug 24, 2026 | 50.94 | 50.94 | 48.15 | 50.00 | 50.00 | 0.60% | 1,073 |
| Aug 21, 2026 | 50.00 | 51.70 | 48.98 | 49.70 | 49.70 | 2.37% | 654 |
| Aug 20, 2026 | 51.80 | 51.80 | 47.52 | 48.55 | 48.55 | -2.14% | 1,161 |
| Aug 19, 2026 | 51.99 | 51.99 | 46.80 | 49.61 | 49.61 | -0.78% | 631 |
| Aug 18, 2026 | 49.48 | 50.00 | 47.10 | 50.00 | 50.00 | 1.54% | 590 |
| Aug 17, 2026 | 49.55 | 50.00 | 49.00 | 49.24 | 49.24 | -0.65% | 537 |
| Aug 14, 2026 | 51.99 | 51.99 | 49.51 | 49.56 | 49.56 | -5.06% | 262 |
| Aug 13, 2026 | 52.48 | 52.48 | 52.20 | 52.20 | 52.20 | 4.40% | 206 |
| Aug 12, 2026 | 50.00 | 50.00 | 49.10 | 50.00 | 50.00 | 0.38% | 1,018 |
| Aug 11, 2026 | 47.20 | 50.89 | 47.20 | 49.81 | 49.81 | -1.37% | 202 |
| Aug 10, 2026 | 50.21 | 52.00 | 50.05 | 50.50 | 50.50 | -1.31% | 515 |
| Aug 7, 2026 | 52.28 | 54.80 | 50.00 | 51.17 | 51.17 | -2.12% | 1,198 |
| Aug 6, 2026 | 52.50 | 52.50 | 50.60 | 52.28 | 52.28 | 2.15% | 1,459 |
| Aug 5, 2026 | 52.98 | 52.98 | 51.00 | 51.18 | 51.18 | -2.10% | 278 |
| Aug 4, 2026 | 54.00 | 54.00 | 50.50 | 52.28 | 52.28 | 6.37% | 2,621 |
| Aug 3, 2026 | 49.00 | 54.90 | 49.00 | 49.15 | 49.15 | - | 1,367 |
| Jul 31, 2026 | 52.80 | 52.80 | 49.05 | 49.15 | 49.15 | 0.31% | 511 |
| Jul 30, 2026 | 55.99 | 55.99 | 49.00 | 49.00 | 49.00 | -0.43% | 83 |
| Jul 29, 2026 | 51.25 | 51.25 | 49.01 | 49.21 | 49.21 | -1.58% | 688 |
| Jul 28, 2026 | 55.50 | 55.50 | 49.01 | 50.00 | 50.00 | 0.83% | 733 |
| Jul 27, 2026 | 53.00 | 53.00 | 49.59 | 49.59 | 49.59 | - | 1,119 |
| Jul 24, 2026 | 58.00 | 58.00 | 47.05 | 49.59 | 49.59 | -4.10% | 3,653 |
| Jul 23, 2026 | 54.98 | 54.98 | 49.50 | 51.71 | 51.71 | -1.64% | 187 |
| Jul 22, 2026 | 50.21 | 57.99 | 49.02 | 52.57 | 52.57 | -0.51% | 951 |
| Jul 21, 2026 | 53.50 | 53.50 | 50.14 | 52.84 | 52.84 | -2.04% | 931 |
| Jul 20, 2026 | 52.50 | 59.90 | 51.67 | 53.94 | 53.94 | 2.47% | 2,211 |
| Jul 17, 2026 | 62.40 | 62.40 | 50.00 | 52.64 | 52.64 | 1.23% | 961 |
| Jul 16, 2026 | 53.55 | 53.55 | 52.00 | 52.00 | 52.00 | -0.52% | 1,263 |
| Jul 15, 2026 | 54.49 | 54.49 | 51.35 | 52.27 | 52.27 | 2.29% | 1,000 |
| Jul 14, 2026 | 55.00 | 55.00 | 51.07 | 51.10 | 51.10 | -1.52% | 636 |
| Jul 13, 2026 | 52.95 | 52.95 | 51.00 | 51.89 | 51.89 | -2.79% | 704 |
| Jul 10, 2026 | 54.90 | 54.90 | 50.00 | 53.38 | 53.38 | 0.66% | 1,980 |
| Jul 9, 2026 | 49.98 | 55.25 | 49.98 | 53.03 | 53.03 | 3.98% | 1,000 |
| Jul 8, 2026 | 53.00 | 53.00 | 49.90 | 51.00 | 51.00 | -4.53% | 1,253 |