Ind Bank Housing Limited (BOM:523465)
India · Delayed Price · Currency is INR 49.12
-0.13 (-0.26%)
At close: Nov 9, 2026
Ind Bank Housing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 49.13 | 49.13 | 48.76 | 49.12 | 49.12 | -0.26% | 265 |
| Nov 8, 2026 | 50.00 | 50.00 | 49.13 | 49.25 | 49.25 | -4.15% | 874 |
| Nov 6, 2026 | 50.00 | 52.41 | 48.60 | 51.38 | 51.38 | 5.72% | 3,327 |
| Nov 5, 2026 | 48.55 | 50.00 | 48.54 | 48.60 | 48.60 | 0.10% | 517 |
| Nov 4, 2026 | 48.56 | 49.82 | 48.50 | 48.55 | 48.55 | -0.02% | 411 |
| Nov 3, 2026 | 50.00 | 50.00 | 48.51 | 48.56 | 48.56 | -2.88% | 418 |
| Nov 2, 2026 | 50.40 | 50.40 | 50.00 | 50.00 | 50.00 | -0.60% | 352 |
| Oct 30, 2026 | 49.00 | 50.40 | 49.00 | 50.30 | 50.30 | 2.65% | 1,489 |
| Oct 29, 2026 | 50.65 | 50.65 | 49.00 | 49.00 | 49.00 | -0.20% | 316 |
| Oct 28, 2026 | 50.75 | 50.75 | 49.00 | 49.10 | 49.10 | 0.20% | 294 |
| Oct 27, 2026 | 50.95 | 50.95 | 49.00 | 49.00 | 49.00 | -1.29% | 22 |
| Oct 26, 2026 | 42.60 | 49.88 | 42.60 | 49.64 | 49.64 | 3.33% | 341 |
| Oct 23, 2026 | 49.99 | 49.99 | 48.04 | 48.04 | 48.04 | -0.02% | 811 |
| Oct 22, 2026 | 50.00 | 51.75 | 48.05 | 48.05 | 48.05 | 1.12% | 1,515 |
| Oct 21, 2026 | 48.15 | 51.19 | 47.00 | 47.52 | 47.52 | -1.21% | 1,470 |
| Oct 19, 2026 | 49.61 | 51.90 | 48.10 | 48.10 | 48.10 | -3.04% | 1,980 |
| Oct 16, 2026 | 52.20 | 52.20 | 49.61 | 49.61 | 49.61 | -2.82% | 973 |
| Oct 15, 2026 | 51.51 | 52.49 | 50.11 | 51.05 | 51.05 | -0.14% | 384 |
| Oct 14, 2026 | 51.00 | 53.00 | 51.00 | 51.12 | 51.12 | 2.08% | 784 |
| Oct 13, 2026 | 52.99 | 52.99 | 49.21 | 50.08 | 50.08 | 0.40% | 1,016 |
| Oct 12, 2026 | 51.97 | 52.99 | 49.00 | 49.88 | 49.88 | -0.06% | 426 |
| Oct 9, 2026 | 52.00 | 52.00 | 47.11 | 49.91 | 49.91 | -5.38% | 1,830 |
| Oct 8, 2026 | 55.85 | 55.85 | 51.90 | 52.75 | 52.75 | -1.93% | 1,708 |
| Oct 7, 2026 | 52.00 | 55.98 | 51.80 | 53.79 | 53.79 | 3.56% | 952 |
| Oct 6, 2026 | 53.00 | 53.00 | 48.12 | 51.94 | 51.94 | 2.10% | 115 |
| Oct 5, 2026 | 56.00 | 56.00 | 50.45 | 50.87 | 50.87 | -5.80% | 166 |
| Oct 1, 2026 | 50.34 | 55.10 | 50.25 | 54.00 | 54.00 | 6.74% | 575 |
| Sep 30, 2026 | 50.65 | 50.65 | 49.11 | 50.59 | 50.59 | -0.12% | 254 |
| Sep 29, 2026 | 53.95 | 53.95 | 50.00 | 50.65 | 50.65 | -6.12% | 126 |
| Sep 28, 2026 | 53.15 | 55.50 | 53.15 | 53.95 | 53.95 | 0.54% | 338 |
| Sep 25, 2026 | 56.47 | 56.47 | 53.59 | 53.66 | 53.66 | 2.25% | 364 |
| Sep 24, 2026 | 51.99 | 54.00 | 49.06 | 52.48 | 52.48 | 1.80% | 225 |
| Sep 23, 2026 | 54.95 | 55.00 | 51.00 | 51.55 | 51.55 | 2.12% | 251 |
| Sep 22, 2026 | 50.50 | 50.50 | 49.00 | 50.48 | 50.48 | -0.04% | 182 |
| Sep 21, 2026 | 59.00 | 59.00 | 50.18 | 50.50 | 50.50 | -4.57% | 31 |
| Sep 18, 2026 | 52.00 | 52.95 | 51.50 | 52.92 | 52.92 | 8.89% | 2,309 |
| Sep 17, 2026 | 49.10 | 49.10 | 48.60 | 48.60 | 48.60 | -0.82% | 182 |
| 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 |