India Home Loan Limited (BOM:530979)
India · Delayed Price · Currency is INR 30.75
-0.23 (-0.74%)
At close: Aug 4, 2026
India Home Loan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |