India Homes Limited (BOM:513361)
India
· Delayed Price · Currency is INR 14.84
-0.08 (-0.54%)
At close: Mar 9, 2026
India Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 14.60 | 15.09 | 14.00 | 14.84 | 14.84 | -0.54% | 1,040,119 |
| Mar 6, 2026 | 14.98 | 15.15 | 14.57 | 14.92 | 14.92 | -0.40% | 142,413 |
| Mar 5, 2026 | 14.50 | 15.21 | 14.50 | 14.98 | 14.98 | -0.73% | 493,700 |
| Mar 4, 2026 | 14.66 | 15.50 | 14.16 | 15.09 | 15.09 | 0.40% | 970,752 |
| Mar 2, 2026 | 15.01 | 15.64 | 14.20 | 15.03 | 15.03 | -4.45% | 809,939 |
| Feb 27, 2026 | 15.31 | 16.00 | 15.31 | 15.73 | 15.73 | -0.19% | 159,522 |
| Feb 26, 2026 | 15.40 | 16.00 | 15.40 | 15.76 | 15.76 | 0.96% | 315,735 |
| Feb 25, 2026 | 15.51 | 15.80 | 15.32 | 15.61 | 15.61 | -0.32% | 227,501 |
| Feb 24, 2026 | 15.26 | 15.85 | 14.26 | 15.66 | 15.66 | 2.62% | 1,051,170 |
| Feb 23, 2026 | 15.65 | 16.05 | 14.06 | 15.26 | 15.26 | -3.42% | 1,135,466 |
| Feb 20, 2026 | 16.10 | 16.48 | 15.51 | 15.80 | 15.80 | -0.19% | 568,343 |
| Feb 19, 2026 | 15.84 | 16.00 | 15.05 | 15.83 | 15.83 | 5.18% | 702,767 |
| Feb 18, 2026 | 14.58 | 15.74 | 14.15 | 15.05 | 15.05 | 4.88% | 2,146,744 |
| Feb 17, 2026 | 14.01 | 14.50 | 13.80 | 14.35 | 14.35 | 2.43% | 1,164,971 |
| Feb 16, 2026 | 13.31 | 14.49 | 12.90 | 14.01 | 14.01 | 5.74% | 1,629,329 |
| Feb 13, 2026 | 13.09 | 13.72 | 12.55 | 13.25 | 13.25 | 0.61% | 1,585,971 |
| Feb 12, 2026 | 13.20 | 13.45 | 12.40 | 13.17 | 13.17 | 0.84% | 363,044 |
| Feb 11, 2026 | 13.10 | 13.49 | 12.00 | 13.06 | 13.06 | -1.21% | 839,565 |
| Feb 10, 2026 | 13.52 | 13.52 | 13.10 | 13.22 | 13.22 | -2.22% | 178,499 |
| Feb 9, 2026 | 13.08 | 14.00 | 13.08 | 13.52 | 13.52 | 1.05% | 239,673 |
| Feb 6, 2026 | 13.56 | 13.85 | 12.70 | 13.38 | 13.38 | 0.07% | 1,062,104 |
| Feb 5, 2026 | 12.52 | 13.50 | 12.52 | 13.37 | 13.37 | 0.38% | 406,268 |
| Feb 4, 2026 | 12.62 | 13.48 | 12.62 | 13.32 | 13.32 | -1.26% | 353,424 |
| Feb 3, 2026 | 13.31 | 13.69 | 13.30 | 13.49 | 13.49 | 1.43% | 245,466 |
| Feb 2, 2026 | 13.76 | 13.92 | 13.00 | 13.30 | 13.30 | -2.06% | 7,822,981 |
| Feb 1, 2026 | 13.26 | 13.89 | 12.90 | 13.58 | 13.58 | 2.88% | 7,625,963 |
| Jan 30, 2026 | 12.81 | 13.39 | 12.65 | 13.20 | 13.20 | 3.04% | 413,398 |
| Jan 29, 2026 | 12.64 | 12.90 | 12.27 | 12.81 | 12.81 | 1.34% | 439,801 |
| Jan 28, 2026 | 11.65 | 12.67 | 11.65 | 12.64 | 12.64 | 5.86% | 10,960,550 |
| Jan 27, 2026 | 12.23 | 12.45 | 11.80 | 11.94 | 11.94 | -4.17% | 640,954 |
| Jan 23, 2026 | 12.51 | 12.99 | 12.25 | 12.46 | 12.46 | -1.11% | 168,738 |
| Jan 22, 2026 | 13.00 | 13.19 | 12.51 | 12.60 | 12.60 | -1.02% | 250,113 |
| Jan 21, 2026 | 12.76 | 13.35 | 12.32 | 12.73 | 12.73 | -1.93% | 3,415,760 |
| Jan 20, 2026 | 13.40 | 13.49 | 12.81 | 12.98 | 12.98 | -2.63% | 935,393 |
| Jan 19, 2026 | 12.67 | 13.70 | 12.67 | 13.33 | 13.33 | 1.91% | 7,318,914 |
| Jan 16, 2026 | 13.07 | 13.45 | 12.78 | 13.08 | 13.08 | 0.08% | 641,604 |
| Jan 14, 2026 | 13.12 | 13.47 | 13.01 | 13.07 | 13.07 | -0.38% | 619,256 |
| Jan 13, 2026 | 13.50 | 14.00 | 13.00 | 13.12 | 13.12 | -1.72% | 11,131,150 |
| Jan 12, 2026 | 12.39 | 13.65 | 12.00 | 13.35 | 13.35 | 7.57% | 11,889,830 |
| Jan 9, 2026 | 13.44 | 13.50 | 12.15 | 12.41 | 12.41 | -4.39% | 11,206,000 |
| Jan 8, 2026 | 13.98 | 13.98 | 12.70 | 12.98 | 12.98 | 0.85% | 33,758,490 |
| Jan 7, 2026 | 13.31 | 13.31 | 12.31 | 12.87 | 12.87 | 6.36% | 4,756,869 |
| Jan 6, 2026 | 11.64 | 12.40 | 11.32 | 12.10 | 12.10 | 1.94% | 1,247,624 |
| Jan 5, 2026 | 11.96 | 12.25 | 11.62 | 11.87 | 11.87 | -1.25% | 297,449 |
| Jan 2, 2026 | 11.36 | 12.39 | 11.35 | 12.02 | 12.02 | 5.81% | 439,682 |
| Jan 1, 2026 | 11.66 | 11.96 | 11.30 | 11.36 | 11.36 | -3.57% | 156,400 |
| Dec 31, 2025 | 11.98 | 12.15 | 11.52 | 11.78 | 11.78 | 0.08% | 754,071 |
| Dec 30, 2025 | 11.48 | 12.00 | 11.20 | 11.77 | 11.77 | - | 758,109 |
| Dec 29, 2025 | 12.05 | 12.39 | 11.45 | 11.77 | 11.77 | -2.32% | 298,769 |
| Dec 26, 2025 | 12.60 | 12.85 | 11.94 | 12.05 | 12.05 | -6.30% | 915,294 |
| Dec 24, 2025 | 11.71 | 12.99 | 11.56 | 12.86 | 12.86 | 7.71% | 1,972,322 |
| Dec 23, 2025 | 12.05 | 12.70 | 11.85 | 11.94 | 11.94 | -2.53% | 3,970,439 |
| Dec 22, 2025 | 12.12 | 12.85 | 12.02 | 12.25 | 12.25 | -1.53% | 5,845,357 |
| Dec 19, 2025 | 12.79 | 12.79 | 12.25 | 12.44 | 12.44 | -3.04% | 874,052 |
| Dec 18, 2025 | 12.27 | 12.99 | 12.00 | 12.83 | 12.83 | 4.56% | 925,794 |
| Dec 17, 2025 | 12.10 | 12.40 | 11.90 | 12.27 | 12.27 | 1.15% | 457,536 |
| Dec 16, 2025 | 12.19 | 12.31 | 11.60 | 12.13 | 12.13 | 1.17% | 1,266,281 |
| Dec 15, 2025 | 11.20 | 12.32 | 10.72 | 11.99 | 11.99 | 7.05% | 1,113,874 |
| Dec 12, 2025 | 10.40 | 11.50 | 10.08 | 11.20 | 11.20 | 7.07% | 816,520 |
| Dec 11, 2025 | 10.13 | 10.50 | 9.80 | 10.46 | 10.46 | 0.29% | 3,443,817 |
| Dec 10, 2025 | 11.09 | 11.09 | 9.99 | 10.43 | 10.43 | -0.95% | 689,181 |
| Dec 9, 2025 | 9.36 | 10.75 | 9.04 | 10.53 | 10.53 | 4.88% | 1,946,569 |
| Dec 8, 2025 | 11.00 | 11.64 | 10.04 | 10.04 | 10.04 | -9.96% | 1,234,043 |
| Dec 5, 2025 | 10.98 | 11.30 | 9.98 | 11.15 | 11.15 | 5.69% | 955,067 |
| Dec 4, 2025 | 10.06 | 10.57 | 9.71 | 10.55 | 10.55 | 4.77% | 675,273 |
| Dec 3, 2025 | 9.70 | 10.13 | 9.20 | 10.07 | 10.07 | 4.35% | 1,065,765 |
| Dec 2, 2025 | 9.80 | 10.34 | 9.45 | 9.65 | 9.65 | -2.23% | 257,323 |
| Dec 1, 2025 | 9.83 | 10.11 | 9.77 | 9.87 | 9.87 | -3.33% | 349,443 |
| Nov 28, 2025 | 10.10 | 10.80 | 9.80 | 10.21 | 10.21 | -0.97% | 180,514 |
| Nov 27, 2025 | 9.83 | 10.74 | 9.83 | 10.31 | 10.31 | -0.19% | 153,435 |
| Nov 26, 2025 | 10.83 | 10.83 | 10.00 | 10.33 | 10.33 | 0.10% | 715,632 |
| Nov 25, 2025 | 9.93 | 10.97 | 9.93 | 10.32 | 10.32 | -1.24% | 1,638,976 |
| Nov 24, 2025 | 10.46 | 10.46 | 10.45 | 10.45 | 10.45 | -4.91% | 86,921 |
| Nov 21, 2025 | 11.80 | 11.80 | 10.99 | 10.99 | 10.99 | -4.93% | 545,499 |
| Nov 20, 2025 | 11.20 | 11.83 | 10.71 | 11.56 | 11.56 | 2.57% | 1,000,466 |
| Nov 19, 2025 | 11.86 | 12.03 | 11.27 | 11.27 | 11.27 | -4.97% | 950,214 |
| Nov 18, 2025 | 12.46 | 12.46 | 11.52 | 11.86 | 11.86 | -0.08% | 883,901 |
| Nov 17, 2025 | 10.75 | 11.87 | 10.75 | 11.87 | 11.87 | 4.95% | 2,643,922 |
| Nov 14, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | -1.99% | 115,910 |
| Nov 13, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -1.95% | 309,823 |
| Nov 12, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -2.00% | 226,829 |
| Nov 11, 2025 | 12.20 | 12.20 | 12.01 | 12.01 | 12.01 | -1.56% | 336,787 |
| Nov 10, 2025 | 12.21 | 12.45 | 11.97 | 12.20 | 12.20 | -0.08% | 331,008 |
| Nov 7, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -1.93% | 7,153,051 |
| Nov 6, 2025 | 12.64 | 12.64 | 12.45 | 12.45 | 12.45 | -1.97% | 70,373 |
| Nov 4, 2025 | 12.84 | 12.84 | 12.59 | 12.70 | 12.70 | -1.09% | 86,911 |
| Nov 3, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 1.99% | 204,250 |
| Oct 31, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -1.95% | 134,904 |
| Oct 30, 2025 | 12.84 | 12.90 | 12.84 | 12.84 | 12.84 | -1.98% | 104,884 |
| Oct 29, 2025 | 13.01 | 13.10 | 12.95 | 13.10 | 13.10 | -0.38% | 198,639 |
| Oct 28, 2025 | 13.41 | 13.41 | 13.15 | 13.15 | 13.15 | -1.94% | 328,477 |
| Oct 27, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 1.98% | 346,691 |
| Oct 24, 2025 | 12.69 | 13.17 | 12.69 | 13.15 | 13.15 | 1.62% | 244,352 |
| Oct 23, 2025 | 13.46 | 13.46 | 12.94 | 12.94 | 12.94 | -1.97% | 687,306 |
| Oct 21, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1.93% | 237,320 |
| Oct 20, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 1.97% | 283,946 |
| Oct 17, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -1.93% | 371,262 |
| Oct 16, 2025 | 13.47 | 13.47 | 12.95 | 12.95 | 12.95 | -1.97% | 1,368,950 |
| Oct 15, 2025 | 13.20 | 13.21 | 13.20 | 13.21 | 13.21 | -1.86% | 1,071,703 |
| Oct 14, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -1.97% | 72,625 |