India Home Loan Limited (BOM:530979)
India · Delayed Price · Currency is INR 35.11
+0.08 (0.23%)
At close: Jan 21, 2026
India Home Loan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 36.99 | 36.99 | 35.00 | 35.92 | 35.92 | -1.86% | 7,393 |
| Jan 22, 2026 | 33.20 | 37.80 | 33.20 | 36.60 | 36.60 | 4.24% | 3,064 |
| Jan 21, 2026 | 35.85 | 35.85 | 33.11 | 35.11 | 35.11 | 0.23% | 1,994 |
| Jan 20, 2026 | 36.39 | 37.28 | 33.05 | 35.03 | 35.03 | -3.74% | 5,596 |
| Jan 19, 2026 | 36.84 | 36.84 | 36.00 | 36.39 | 36.39 | -1.22% | 983 |
| Jan 16, 2026 | 37.00 | 37.49 | 36.00 | 36.84 | 36.84 | 1.52% | 4,678 |
| Jan 14, 2026 | 36.90 | 38.80 | 35.50 | 36.29 | 36.29 | 0.81% | 6,457 |
| Jan 13, 2026 | 36.54 | 37.30 | 35.50 | 36.00 | 36.00 | -1.77% | 5,314 |
| Jan 12, 2026 | 36.67 | 37.20 | 35.25 | 36.65 | 36.65 | 1.81% | 4,123 |
| Jan 9, 2026 | 35.35 | 38.45 | 35.31 | 36.00 | 36.00 | -1.07% | 983 |
| Jan 8, 2026 | 36.99 | 36.99 | 35.25 | 36.39 | 36.39 | 0.25% | 6,906 |
| Jan 7, 2026 | 36.72 | 36.72 | 35.00 | 36.30 | 36.30 | -0.11% | 1,915 |
| Jan 6, 2026 | 37.00 | 37.00 | 35.00 | 36.34 | 36.34 | -0.19% | 2,058 |
| Jan 5, 2026 | 37.38 | 37.38 | 35.00 | 36.41 | 36.41 | -0.19% | 2,106 |
| Jan 2, 2026 | 37.47 | 37.47 | 35.75 | 36.48 | 36.48 | 1.19% | 488 |
| Jan 1, 2026 | 36.28 | 36.28 | 35.15 | 36.05 | 36.05 | 0.64% | 1,546 |
| Dec 31, 2025 | 36.98 | 36.98 | 35.50 | 35.82 | 35.82 | -0.11% | 4,149 |
| Dec 30, 2025 | 37.33 | 37.33 | 35.50 | 35.86 | 35.86 | -1.10% | 2,182 |
| Dec 29, 2025 | 34.90 | 37.37 | 34.90 | 36.26 | 36.26 | -3.15% | 2,763 |
| Dec 26, 2025 | 37.41 | 38.84 | 36.94 | 37.44 | 37.44 | 1.68% | 2,308 |
| Dec 24, 2025 | 38.24 | 38.24 | 36.45 | 36.82 | 36.82 | 1.18% | 2,696 |
| Dec 23, 2025 | 37.44 | 38.00 | 36.00 | 36.39 | 36.39 | -2.33% | 17,164 |
| Dec 22, 2025 | 37.50 | 39.40 | 36.85 | 37.26 | 37.26 | 2.64% | 3,278 |
| Dec 19, 2025 | 36.62 | 37.50 | 35.60 | 36.30 | 36.30 | -0.68% | 5,893 |
| Dec 18, 2025 | 38.40 | 38.40 | 33.11 | 36.55 | 36.55 | 1.27% | 2,807 |
| Dec 17, 2025 | 36.20 | 36.96 | 35.45 | 36.09 | 36.09 | -0.08% | 5,407 |
| Dec 16, 2025 | 36.61 | 38.50 | 35.46 | 36.12 | 36.12 | -1.01% | 8,222 |
| Dec 15, 2025 | 37.50 | 38.05 | 35.55 | 36.49 | 36.49 | -2.20% | 4,854 |
| Dec 12, 2025 | 38.45 | 38.45 | 37.00 | 37.31 | 37.31 | -1.45% | 2,179 |
| Dec 11, 2025 | 38.00 | 38.00 | 36.00 | 37.86 | 37.86 | 2.63% | 2,906 |
| Dec 10, 2025 | 38.44 | 38.44 | 36.00 | 36.89 | 36.89 | 0.71% | 2,422 |
| Dec 9, 2025 | 39.00 | 39.00 | 35.95 | 36.63 | 36.63 | -1.00% | 2,506 |
| Dec 8, 2025 | 37.00 | 37.98 | 36.75 | 37.00 | 37.00 | 0.03% | 5,468 |
| Dec 5, 2025 | 36.52 | 37.99 | 36.50 | 36.99 | 36.99 | -1.04% | 4,874 |
| Dec 4, 2025 | 37.00 | 38.45 | 36.99 | 37.38 | 37.38 | 0.30% | 7,389 |
| Dec 3, 2025 | 38.84 | 38.84 | 34.42 | 37.27 | 37.27 | -0.85% | 20,268 |
| Dec 2, 2025 | 38.90 | 38.90 | 36.10 | 37.59 | 37.59 | -1.05% | 3,750 |
| Dec 1, 2025 | 38.25 | 38.30 | 37.80 | 37.99 | 37.99 | -0.68% | 1,806 |
| Nov 28, 2025 | 39.29 | 39.29 | 37.90 | 38.25 | 38.25 | -0.31% | 2,251 |
| Nov 27, 2025 | 38.55 | 39.58 | 37.45 | 38.37 | 38.37 | -0.47% | 7,100 |
| Nov 26, 2025 | 37.90 | 40.00 | 37.40 | 38.55 | 38.55 | 3.85% | 63,486 |
| Nov 25, 2025 | 37.84 | 37.84 | 35.93 | 37.12 | 37.12 | -0.64% | 6,975 |
| Nov 24, 2025 | 38.31 | 39.80 | 36.56 | 37.36 | 37.36 | -3.59% | 7,241 |
| Nov 21, 2025 | 38.98 | 38.98 | 36.51 | 38.75 | 38.75 | 2.98% | 1,639 |
| Nov 20, 2025 | 39.97 | 39.97 | 37.50 | 37.63 | 37.63 | -4.37% | 6,511 |
| Nov 19, 2025 | 40.30 | 40.30 | 36.21 | 39.35 | 39.35 | 0.82% | 15,086 |
| Nov 18, 2025 | 37.15 | 42.00 | 37.15 | 39.03 | 39.03 | -3.25% | 13,560 |
| Nov 17, 2025 | 41.00 | 41.00 | 39.01 | 40.34 | 40.34 | 1.38% | 7,638 |
| Nov 14, 2025 | 40.60 | 40.60 | 38.05 | 39.79 | 39.79 | 2.76% | 9,287 |
| Nov 13, 2025 | 39.99 | 39.99 | 37.25 | 38.72 | 38.72 | 0.62% | 1,752 |