India Home Loan Limited (BOM:530979)
India · Delayed Price · Currency is INR 31.03
-0.62 (-1.96%)
At close: Jul 14, 2026
India Home Loan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 30.40 | 30.80 | 29.28 | 30.48 | 30.48 | 0.10% | 5,220 |
| Jun 11, 2026 | 29.20 | 31.00 | 29.20 | 30.45 | 30.45 | 0.73% | 5,626 |
| Jun 10, 2026 | 30.50 | 30.85 | 29.36 | 30.23 | 30.23 | -2.10% | 4,216 |
| Jun 9, 2026 | 28.20 | 31.00 | 28.00 | 30.88 | 30.88 | 0.62% | 1,575 |
| Jun 8, 2026 | 33.00 | 33.00 | 29.30 | 30.69 | 30.69 | -0.45% | 6,657 |
| Jun 5, 2026 | 28.00 | 31.80 | 28.00 | 30.83 | 30.83 | 1.62% | 224 |
| Jun 4, 2026 | 30.98 | 32.25 | 29.10 | 30.34 | 30.34 | 3.16% | 4,342 |
| Jun 3, 2026 | 30.97 | 30.97 | 29.37 | 29.41 | 29.41 | -5.04% | 1,248 |
| Jun 2, 2026 | 31.30 | 31.30 | 30.00 | 30.97 | 30.97 | 2.75% | 791 |
| Jun 1, 2026 | 31.49 | 31.49 | 28.80 | 30.14 | 30.14 | -1.44% | 2,768 |
| May 29, 2026 | 31.51 | 31.51 | 30.40 | 30.58 | 30.58 | -3.44% | 1,099 |
| May 27, 2026 | 32.24 | 32.24 | 31.02 | 31.67 | 31.67 | 0.25% | 576 |
| May 26, 2026 | 31.39 | 32.25 | 31.00 | 31.59 | 31.59 | 0.64% | 2,679 |
| May 25, 2026 | 31.98 | 31.98 | 30.30 | 31.39 | 31.39 | -0.76% | 1,226 |
| May 22, 2026 | 32.49 | 32.49 | 31.00 | 31.63 | 31.63 | 0.64% | 543 |
| May 21, 2026 | 31.98 | 31.98 | 30.40 | 31.43 | 31.43 | 0.67% | 585 |
| May 20, 2026 | 31.75 | 32.44 | 30.75 | 31.22 | 31.22 | -3.64% | 2,494 |
| May 19, 2026 | 32.45 | 32.45 | 31.84 | 32.40 | 32.40 | 2.24% | 840 |
| May 18, 2026 | 32.30 | 32.69 | 30.50 | 31.69 | 31.69 | -1.86% | 3,304 |
| May 15, 2026 | 30.30 | 32.90 | 30.30 | 32.29 | 32.29 | 0.19% | 2,593 |
| May 14, 2026 | 31.00 | 33.39 | 31.00 | 32.23 | 32.23 | -0.77% | 1,123 |
| May 13, 2026 | 30.10 | 37.70 | 30.10 | 32.48 | 32.48 | 1.12% | 6,147 |
| 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 |