Ind Bank Housing Limited (BOM:523465)
India · Delayed Price · Currency is INR 52.28
+3.13 (6.37%)
At close: Aug 4, 2026
Ind Bank Housing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 50.60 | 54.79 | 50.15 | 53.42 | 53.42 | 5.57% | 4,593 |
| Jul 6, 2026 | 53.49 | 55.09 | 40.08 | 50.60 | 50.60 | 10.22% | 27,019 |
| Jul 3, 2026 | 46.00 | 48.95 | 45.60 | 45.91 | 45.91 | 0.88% | 688 |
| Jul 2, 2026 | 48.00 | 49.72 | 45.33 | 45.51 | 45.51 | -0.07% | 728 |
| Jul 1, 2026 | 45.55 | 45.60 | 45.51 | 45.54 | 45.54 | 1.09% | 271 |
| Jun 30, 2026 | 41.01 | 48.98 | 41.01 | 45.05 | 45.05 | -0.62% | 740 |
| Jun 29, 2026 | 46.21 | 46.21 | 45.33 | 45.33 | 45.33 | -1.90% | 761 |
| Jun 25, 2026 | 46.01 | 48.99 | 46.01 | 46.21 | 46.21 | 0.43% | 1,359 |
| Jun 24, 2026 | 45.75 | 46.01 | 45.75 | 46.01 | 46.01 | 0.59% | 2,212 |
| 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 |