India Home Loan Limited (BOM:530979)
India · Delayed Price · Currency is INR 31.77
-0.14 (-0.44%)
At close: May 11, 2026
India Home Loan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 30.80 | 32.48 | 30.51 | 32.12 | 32.12 | 1.10% | 4,727 |
| May 11, 2026 | 33.00 | 33.00 | 30.60 | 31.77 | 31.77 | -0.44% | 5,242 |
| May 8, 2026 | 30.00 | 32.50 | 30.00 | 31.91 | 31.91 | -0.13% | 3,007 |
| May 7, 2026 | 31.83 | 32.48 | 31.11 | 31.95 | 31.95 | -0.09% | 1,048 |
| May 6, 2026 | 30.20 | 32.40 | 30.20 | 31.98 | 31.98 | -0.84% | 3,386 |
| May 5, 2026 | 32.27 | 32.60 | 31.00 | 32.25 | 32.25 | -0.15% | 6,199 |
| May 4, 2026 | 31.07 | 32.70 | 30.10 | 32.30 | 32.30 | 4.26% | 5,651 |
| Apr 30, 2026 | 30.85 | 31.25 | 30.03 | 30.98 | 30.98 | 0.94% | 2,240 |
| Apr 29, 2026 | 30.33 | 32.05 | 30.00 | 30.69 | 30.69 | -4.98% | 13,603 |
| Apr 28, 2026 | 32.85 | 32.85 | 31.52 | 32.30 | 32.30 | -1.40% | 2,155 |
| Apr 27, 2026 | 32.49 | 32.90 | 31.20 | 32.76 | 32.76 | 3.08% | 2,314 |
| Apr 24, 2026 | 32.00 | 34.25 | 30.20 | 31.78 | 31.78 | -2.99% | 4,631 |
| Apr 23, 2026 | 31.33 | 32.87 | 31.33 | 32.76 | 32.76 | -0.40% | 1,180 |
| Apr 22, 2026 | 31.00 | 33.50 | 31.00 | 32.89 | 32.89 | 2.14% | 936 |
| Apr 21, 2026 | 31.00 | 32.90 | 31.00 | 32.20 | 32.20 | 1.16% | 2,040 |
| Apr 20, 2026 | 30.29 | 33.00 | 30.29 | 31.83 | 31.83 | 2.98% | 5,131 |
| Apr 17, 2026 | 31.30 | 31.30 | 30.25 | 30.91 | 30.91 | 0.03% | 6,910 |
| Apr 16, 2026 | 31.00 | 31.00 | 29.99 | 30.90 | 30.90 | 2.08% | 2,859 |
| Apr 15, 2026 | 31.00 | 31.90 | 29.85 | 30.27 | 30.27 | -1.30% | 5,621 |
| Apr 13, 2026 | 29.00 | 30.90 | 29.00 | 30.67 | 30.67 | -0.68% | 2,614 |
| Apr 10, 2026 | 28.98 | 31.00 | 28.98 | 30.88 | 30.88 | - | 4,621 |
| Apr 9, 2026 | 29.45 | 31.49 | 29.11 | 30.88 | 30.88 | -1.78% | 1,918 |
| Apr 8, 2026 | 28.20 | 31.90 | 28.20 | 31.44 | 31.44 | 4.38% | 2,665 |
| Apr 7, 2026 | 29.55 | 30.50 | 28.99 | 30.12 | 30.12 | 1.28% | 2,163 |
| Apr 6, 2026 | 29.85 | 29.90 | 28.00 | 29.74 | 29.74 | 3.52% | 427 |
| Apr 2, 2026 | 29.79 | 29.90 | 27.00 | 28.73 | 28.73 | -0.55% | 3,969 |
| Apr 1, 2026 | 30.98 | 30.98 | 26.70 | 28.89 | 28.89 | 10.14% | 9,285 |
| Mar 30, 2026 | 30.00 | 30.98 | 24.80 | 26.23 | 26.23 | -11.56% | 22,106 |
| Mar 27, 2026 | 29.00 | 32.89 | 28.30 | 29.66 | 29.66 | -3.32% | 19,217 |
| Mar 25, 2026 | 33.95 | 33.98 | 30.00 | 30.68 | 30.68 | -8.23% | 13,601 |
| Mar 24, 2026 | 31.75 | 34.15 | 31.75 | 33.43 | 33.43 | -1.24% | 7,337 |
| Mar 23, 2026 | 32.10 | 34.40 | 32.10 | 33.85 | 33.85 | -1.25% | 446 |
| Mar 20, 2026 | 31.10 | 34.54 | 31.10 | 34.28 | 34.28 | 4.23% | 1,629 |
| Mar 19, 2026 | 30.33 | 36.00 | 30.33 | 32.89 | 32.89 | -2.55% | 1,260 |
| Mar 18, 2026 | 31.50 | 36.70 | 31.50 | 33.75 | 33.75 | -0.38% | 693 |
| Mar 17, 2026 | 30.41 | 35.30 | 30.41 | 33.88 | 33.88 | 3.55% | 1,250 |
| Mar 16, 2026 | 32.74 | 33.75 | 30.52 | 32.72 | 32.72 | 4.17% | 2,659 |
| Mar 13, 2026 | 32.99 | 32.99 | 30.41 | 31.41 | 31.41 | -1.72% | 9,163 |
| Mar 12, 2026 | 32.20 | 35.50 | 31.00 | 31.96 | 31.96 | -7.15% | 4,777 |
| Mar 11, 2026 | 33.00 | 36.20 | 33.00 | 34.42 | 34.42 | -3.07% | 1,265 |
| Mar 10, 2026 | 32.70 | 35.75 | 32.70 | 35.51 | 35.51 | 1.81% | 1,073 |
| Mar 9, 2026 | 32.50 | 36.15 | 32.50 | 34.88 | 34.88 | -2.84% | 2,839 |
| Mar 6, 2026 | 33.50 | 36.25 | 33.50 | 35.90 | 35.90 | -0.36% | 1,755 |
| Mar 5, 2026 | 34.00 | 36.28 | 34.00 | 36.03 | 36.03 | 3.39% | 850 |
| Mar 4, 2026 | 31.11 | 35.45 | 31.11 | 34.85 | 34.85 | -2.24% | 1,138 |
| Mar 2, 2026 | 32.20 | 36.00 | 32.20 | 35.65 | 35.65 | 0.54% | 6,686 |
| Feb 27, 2026 | 34.00 | 36.00 | 34.00 | 35.46 | 35.46 | -0.48% | 552 |
| Feb 26, 2026 | 33.51 | 36.28 | 32.31 | 35.63 | 35.63 | 0.17% | 24,023 |
| Feb 25, 2026 | 34.25 | 35.85 | 34.10 | 35.57 | 35.57 | 0.94% | 2,639 |
| Feb 24, 2026 | 33.00 | 35.77 | 33.00 | 35.24 | 35.24 | 1.94% | 5,881 |