Ind Bank Housing Limited (BOM:523465)
India · Delayed Price · Currency is INR 47.20
+0.20 (0.43%)
At close: Jun 2, 2026
Ind Bank Housing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2026 | 43.12 | 43.44 | 43.00 | 43.44 | 43.44 | 0.74% | 1,011 |
| Apr 8, 2026 | 43.45 | 43.45 | 42.95 | 43.12 | 43.12 | 1.75% | 605 |
| Apr 7, 2026 | 43.82 | 43.82 | 41.05 | 42.38 | 42.38 | -2.33% | 93 |
| Apr 6, 2026 | 42.72 | 43.70 | 40.76 | 43.39 | 43.39 | 5.86% | 2,702 |
| Apr 2, 2026 | 41.00 | 41.00 | 40.99 | 40.99 | 40.99 | -0.02% | 200 |
| Apr 1, 2026 | 44.72 | 44.72 | 41.00 | 41.00 | 41.00 | 1.11% | 45 |
| Mar 30, 2026 | 40.75 | 42.00 | 40.55 | 40.55 | 40.55 | -0.73% | 856 |
| Mar 27, 2026 | 42.98 | 42.98 | 40.73 | 40.85 | 40.85 | -3.77% | 1,510 |
| Mar 25, 2026 | 42.44 | 43.00 | 42.43 | 42.45 | 42.45 | 1.07% | 959 |
| Mar 24, 2026 | 41.72 | 43.72 | 40.28 | 42.00 | 42.00 | 4.09% | 2,704 |
| Mar 23, 2026 | 40.34 | 41.45 | 40.21 | 40.35 | 40.35 | -0.47% | 656 |
| Mar 20, 2026 | 40.13 | 42.00 | 40.13 | 40.54 | 40.54 | -1.00% | 1,571 |
| Mar 19, 2026 | 39.30 | 42.98 | 39.26 | 40.95 | 40.95 | 2.63% | 2,143 |
| Mar 18, 2026 | 39.10 | 41.90 | 39.10 | 39.90 | 39.90 | 2.23% | 1,186 |
| Mar 17, 2026 | 41.89 | 41.89 | 39.03 | 39.03 | 39.03 | -3.53% | 909 |