India Home Loan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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