India Home Loan Limited (BOM:530979)
India · Delayed Price · Currency is INR 31.90
+0.01 (0.03%)
At close: Aug 25, 2026
India Home Loan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 32.05 | 32.05 | 30.35 | 31.89 | 31.89 | -0.81% | 2,256 |
| Aug 21, 2026 | 32.45 | 32.45 | 31.15 | 32.15 | 32.15 | 4.05% | 1,346 |
| Aug 20, 2026 | 31.67 | 31.67 | 30.01 | 30.90 | 30.90 | -2.43% | 3,407 |
| Aug 19, 2026 | 32.80 | 35.00 | 30.60 | 31.67 | 31.67 | -0.19% | 13,996 |
| Aug 18, 2026 | 32.18 | 33.75 | 31.10 | 31.73 | 31.73 | -1.40% | 703 |
| Aug 17, 2026 | 27.90 | 32.90 | 27.90 | 32.18 | 32.18 | 1.51% | 412 |
| Aug 14, 2026 | 32.77 | 33.00 | 31.50 | 31.70 | 31.70 | 0.25% | 449 |
| Aug 13, 2026 | 32.77 | 32.78 | 31.16 | 31.62 | 31.62 | -3.04% | 1,158 |
| Aug 12, 2026 | 32.54 | 33.50 | 31.10 | 32.61 | 32.61 | 0.22% | 3,199 |
| Aug 11, 2026 | 31.25 | 32.90 | 29.01 | 32.54 | 32.54 | 7.89% | 12,791 |
| Aug 10, 2026 | 29.50 | 31.30 | 29.00 | 30.16 | 30.16 | 2.13% | 2,243 |
| Aug 7, 2026 | 30.79 | 30.79 | 28.00 | 29.53 | 29.53 | 0.07% | 1,293 |
| Aug 6, 2026 | 29.05 | 30.83 | 29.00 | 29.51 | 29.51 | -2.45% | 834 |
| Aug 5, 2026 | 31.30 | 31.30 | 29.16 | 30.25 | 30.25 | -1.63% | 1,601 |
| Aug 4, 2026 | 32.00 | 32.00 | 29.50 | 30.75 | 30.75 | -0.74% | 1,167 |
| Aug 3, 2026 | 29.20 | 31.18 | 29.20 | 30.98 | 30.98 | 0.94% | 312 |
| Jul 31, 2026 | 30.74 | 30.74 | 30.01 | 30.69 | 30.69 | 2.92% | 295 |
| Jul 30, 2026 | 32.00 | 32.00 | 29.80 | 29.82 | 29.82 | -2.23% | 2,528 |
| Jul 29, 2026 | 30.00 | 30.89 | 29.95 | 30.50 | 30.50 | 1.63% | 306 |
| Jul 28, 2026 | 31.00 | 31.44 | 30.00 | 30.01 | 30.01 | -2.53% | 357 |
| Jul 27, 2026 | 30.07 | 30.99 | 29.80 | 30.79 | 30.79 | 2.39% | 1,772 |
| Jul 24, 2026 | 33.00 | 33.00 | 29.72 | 30.07 | 30.07 | -2.56% | 1,165 |
| Jul 23, 2026 | 32.00 | 32.00 | 30.50 | 30.86 | 30.86 | 0.13% | 403 |
| Jul 22, 2026 | 30.55 | 30.89 | 29.85 | 30.82 | 30.82 | 0.16% | 2,302 |
| Jul 21, 2026 | 31.24 | 31.24 | 30.50 | 30.77 | 30.77 | -2.04% | 289 |
| Jul 20, 2026 | 31.50 | 31.50 | 30.05 | 31.41 | 31.41 | 1.36% | 366 |
| Jul 17, 2026 | 31.05 | 32.34 | 30.05 | 30.99 | 30.99 | -0.42% | 566 |
| Jul 16, 2026 | 31.28 | 31.75 | 30.76 | 31.12 | 31.12 | -1.52% | 603 |
| Jul 15, 2026 | 32.94 | 32.94 | 30.31 | 31.60 | 31.60 | 1.84% | 475 |
| Jul 14, 2026 | 31.02 | 31.75 | 30.20 | 31.03 | 31.03 | -1.96% | 744 |
| Jul 13, 2026 | 32.49 | 32.49 | 30.50 | 31.65 | 31.65 | 1.57% | 3,209 |
| Jul 10, 2026 | 30.20 | 32.45 | 30.20 | 31.16 | 31.16 | -2.59% | 1,682 |
| Jul 9, 2026 | 30.00 | 32.25 | 30.00 | 31.99 | 31.99 | -0.44% | 421 |
| Jul 8, 2026 | 32.00 | 32.35 | 31.50 | 32.13 | 32.13 | 0.41% | 473 |
| Jul 7, 2026 | 31.60 | 32.25 | 31.30 | 32.00 | 32.00 | 2.30% | 886 |
| Jul 6, 2026 | 33.00 | 33.00 | 30.10 | 31.28 | 31.28 | -0.22% | 164,522 |
| Jul 3, 2026 | 31.45 | 31.45 | 30.50 | 31.35 | 31.35 | -0.79% | 1,555 |
| Jul 2, 2026 | 31.85 | 31.85 | 30.53 | 31.60 | 31.60 | 0.80% | 509 |
| Jul 1, 2026 | 31.80 | 31.80 | 31.25 | 31.35 | 31.35 | -1.23% | 163 |
| Jun 30, 2026 | 32.00 | 32.00 | 30.50 | 31.74 | 31.74 | 1.73% | 709 |
| Jun 29, 2026 | 30.99 | 31.90 | 30.50 | 31.20 | 31.20 | 0.68% | 2,904 |
| Jun 25, 2026 | 32.00 | 32.00 | 30.50 | 30.99 | 30.99 | -2.82% | 2,022 |
| Jun 24, 2026 | 30.60 | 32.30 | 30.60 | 31.89 | 31.89 | 3.07% | 1,009 |
| Jun 23, 2026 | 32.84 | 32.84 | 30.16 | 30.94 | 30.94 | -0.26% | 1,816 |
| Jun 22, 2026 | 34.00 | 34.00 | 30.50 | 31.02 | 31.02 | 0.32% | 6,975 |
| Jun 19, 2026 | 31.90 | 31.90 | 29.05 | 30.92 | 30.92 | -1.72% | 1,546 |
| Jun 18, 2026 | 32.83 | 32.83 | 30.56 | 31.46 | 31.46 | 1.26% | 8,727 |
| Jun 17, 2026 | 32.98 | 32.98 | 30.05 | 31.07 | 31.07 | -1.71% | 4,523 |
| Jun 16, 2026 | 32.99 | 32.99 | 30.76 | 31.61 | 31.61 | 2.76% | 2,095 |
| Jun 15, 2026 | 30.90 | 31.60 | 30.25 | 30.76 | 30.76 | 0.92% | 1,664 |