India Home Loan Limited (BOM:530979)
India · Delayed Price · Currency is INR 29.34
-0.03 (-0.10%)
At close: Nov 9, 2026
India Home Loan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 29.89 | 30.25 | 28.00 | 29.34 | 29.34 | -0.10% | 11,851 |
| Nov 8, 2026 | 30.97 | 30.97 | 25.00 | 29.37 | 29.37 | -3.29% | 5,378 |
| Nov 6, 2026 | 29.94 | 30.80 | 29.50 | 30.37 | 30.37 | 1.44% | 630 |
| Nov 5, 2026 | 30.45 | 30.45 | 29.75 | 29.94 | 29.94 | 1.53% | 1,293 |
| Nov 4, 2026 | 30.45 | 30.45 | 29.20 | 29.49 | 29.49 | -0.71% | 853 |
| Nov 3, 2026 | 29.32 | 29.85 | 28.75 | 29.70 | 29.70 | 1.30% | 2,176 |
| Nov 2, 2026 | 29.07 | 30.72 | 28.75 | 29.32 | 29.32 | -1.15% | 1,846 |
| Oct 30, 2026 | 31.00 | 31.00 | 29.51 | 29.66 | 29.66 | -0.40% | 615 |
| Oct 29, 2026 | 29.50 | 30.45 | 28.65 | 29.78 | 29.78 | 2.76% | 1,853 |
| Oct 28, 2026 | 30.10 | 30.10 | 28.00 | 28.98 | 28.98 | -2.13% | 16,465 |
| Oct 27, 2026 | 30.28 | 30.28 | 29.45 | 29.61 | 29.61 | -0.60% | 606 |
| Oct 26, 2026 | 29.41 | 30.59 | 28.50 | 29.79 | 29.79 | -0.67% | 1,039 |
| Oct 23, 2026 | 30.49 | 30.49 | 29.35 | 29.99 | 29.99 | -0.17% | 1,600 |
| Oct 22, 2026 | 31.15 | 31.15 | 29.75 | 30.04 | 30.04 | - | 495 |
| Oct 21, 2026 | 30.99 | 30.99 | 28.01 | 30.04 | 30.04 | -1.51% | 2,123 |
| Oct 19, 2026 | 31.00 | 31.00 | 29.50 | 30.50 | 30.50 | 1.33% | 2,719 |
| Oct 16, 2026 | 31.00 | 31.00 | 30.00 | 30.10 | 30.10 | 0.13% | 1,662 |
| Oct 15, 2026 | 31.15 | 31.15 | 29.75 | 30.06 | 30.06 | -1.57% | 1,992 |
| Oct 14, 2026 | 30.94 | 30.94 | 30.30 | 30.54 | 30.54 | 1.73% | 2,701 |
| Oct 13, 2026 | 30.98 | 30.98 | 30.00 | 30.02 | 30.02 | -0.66% | 2,378 |
| Oct 12, 2026 | 30.35 | 30.94 | 30.03 | 30.22 | 30.22 | -2.33% | 1,135 |
| Oct 9, 2026 | 31.30 | 31.30 | 30.00 | 30.94 | 30.94 | -0.64% | 5,866 |
| Oct 8, 2026 | 32.46 | 32.46 | 30.67 | 31.14 | 31.14 | -1.98% | 4,939 |
| Oct 7, 2026 | 30.88 | 31.95 | 30.88 | 31.77 | 31.77 | 2.38% | 162 |
| Oct 6, 2026 | 32.19 | 33.00 | 31.00 | 31.03 | 31.03 | -3.57% | 15,476 |
| Oct 5, 2026 | 32.90 | 32.90 | 31.05 | 32.18 | 32.18 | 2.03% | 452 |
| Oct 1, 2026 | 30.05 | 31.75 | 30.05 | 31.54 | 31.54 | -0.82% | 206 |
| Sep 30, 2026 | 32.50 | 32.50 | 31.25 | 31.80 | 31.80 | -1.52% | 8,825 |
| Sep 29, 2026 | 31.01 | 32.50 | 30.25 | 32.29 | 32.29 | 4.63% | 8,552 |
| Sep 28, 2026 | 31.99 | 32.90 | 30.01 | 30.86 | 30.86 | 1.81% | 42,667 |
| Sep 25, 2026 | 31.23 | 31.47 | 30.15 | 30.31 | 30.31 | -2.48% | 552 |
| Sep 24, 2026 | 31.99 | 31.99 | 30.55 | 31.08 | 31.08 | -1.27% | 740 |
| Sep 23, 2026 | 30.40 | 31.88 | 30.40 | 31.48 | 31.48 | 3.21% | 329 |
| Sep 22, 2026 | 31.00 | 32.00 | 30.40 | 30.50 | 30.50 | -3.97% | 1,954 |
| Sep 21, 2026 | 32.99 | 32.99 | 30.00 | 31.76 | 31.76 | -1.37% | 23,914 |
| Sep 18, 2026 | 31.70 | 32.43 | 31.00 | 32.20 | 32.20 | 0.63% | 506 |
| Sep 17, 2026 | 31.90 | 32.49 | 31.50 | 32.00 | 32.00 | 2.01% | 12,055 |
| Sep 16, 2026 | 30.51 | 31.45 | 30.00 | 31.37 | 31.37 | 5.37% | 3,893 |
| Sep 15, 2026 | 30.95 | 30.95 | 29.00 | 29.77 | 29.77 | -6.38% | 6,124 |
| Sep 11, 2026 | 32.88 | 32.88 | 31.00 | 31.80 | 31.80 | -1.12% | 1,525 |
| Sep 10, 2026 | 32.54 | 33.99 | 31.20 | 32.16 | 32.16 | -1.32% | 18,800 |
| Sep 9, 2026 | 30.55 | 32.95 | 30.55 | 32.59 | 32.59 | 3.04% | 12,206 |
| Sep 8, 2026 | 31.16 | 33.00 | 31.10 | 31.63 | 31.63 | -0.13% | 13,463 |
| Sep 7, 2026 | 31.50 | 31.69 | 30.00 | 31.67 | 31.67 | 4.14% | 8,521 |
| Sep 4, 2026 | 31.88 | 32.45 | 30.00 | 30.41 | 30.41 | -4.61% | 5,458 |
| Sep 3, 2026 | 32.15 | 32.15 | 31.00 | 31.88 | 31.88 | 2.11% | 222 |
| Sep 2, 2026 | 30.32 | 32.47 | 30.32 | 31.22 | 31.22 | -2.74% | 2,637 |
| Sep 1, 2026 | 29.00 | 34.10 | 29.00 | 32.10 | 32.10 | 4.66% | 20,323 |
| Aug 31, 2026 | 30.16 | 32.48 | 30.16 | 30.67 | 30.67 | -2.60% | 807 |
| Aug 28, 2026 | 31.72 | 31.87 | 31.49 | 31.49 | 31.49 | -0.25% | 397 |