India Homes Limited (BOM:513361)
India
· Delayed Price · Currency is INR 18.01
+0.02 (0.11%)
At close: Apr 28, 2026
India Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 18.00 | 18.27 | 17.96 | 18.01 | 18.01 | 0.11% | 276,932 |
| Apr 27, 2026 | 18.00 | 18.32 | 17.70 | 17.99 | 17.99 | -0.06% | 227,661 |
| Apr 24, 2026 | 17.35 | 18.25 | 17.35 | 18.00 | 18.00 | - | 508,498 |
| Apr 23, 2026 | 18.35 | 18.35 | 17.60 | 18.00 | 18.00 | -1.48% | 634,176 |
| Apr 22, 2026 | 18.00 | 18.60 | 17.41 | 18.27 | 18.27 | 1.44% | 1,180,025 |
| Apr 21, 2026 | 18.89 | 19.48 | 17.00 | 18.01 | 18.01 | -4.66% | 4,252,698 |
| Apr 20, 2026 | 18.09 | 19.18 | 17.75 | 18.89 | 18.89 | 4.42% | 1,077,928 |
| Apr 17, 2026 | 17.91 | 18.20 | 17.40 | 18.09 | 18.09 | 0.95% | 398,041 |
| Apr 16, 2026 | 17.40 | 18.20 | 16.58 | 17.92 | 17.92 | 2.63% | 1,118,700 |
| Apr 15, 2026 | 17.28 | 18.43 | 16.56 | 17.46 | 17.46 | 1.04% | 702,055 |
| Apr 13, 2026 | 16.90 | 17.50 | 15.51 | 17.28 | 17.28 | 0.99% | 1,291,764 |
| Apr 10, 2026 | 17.40 | 17.40 | 16.40 | 17.11 | 17.11 | 6.08% | 1,386,612 |
| Apr 9, 2026 | 14.48 | 17.36 | 14.15 | 16.13 | 16.13 | 11.47% | 2,066,067 |
| Apr 8, 2026 | 14.02 | 14.58 | 14.02 | 14.47 | 14.47 | 3.80% | 705,463 |
| Apr 7, 2026 | 13.90 | 14.49 | 13.46 | 13.94 | 13.94 | -0.14% | 409,521 |
| Apr 6, 2026 | 13.80 | 14.21 | 13.80 | 13.96 | 13.96 | -0.64% | 315,074 |
| Apr 2, 2026 | 14.08 | 14.28 | 13.63 | 14.05 | 14.05 | -0.21% | 170,164 |
| Apr 1, 2026 | 13.25 | 14.25 | 13.25 | 14.08 | 14.08 | 2.33% | 179,425 |
| Mar 30, 2026 | 13.53 | 14.18 | 13.53 | 13.76 | 13.76 | -1.71% | 235,208 |
| Mar 27, 2026 | 14.30 | 14.60 | 13.81 | 14.00 | 14.00 | -4.31% | 885,994 |
| Mar 25, 2026 | 14.24 | 14.74 | 14.15 | 14.63 | 14.63 | 2.74% | 175,036 |
| Mar 24, 2026 | 13.63 | 14.50 | 13.30 | 14.24 | 14.24 | 3.41% | 496,108 |
| Mar 23, 2026 | 14.52 | 14.73 | 13.38 | 13.77 | 13.77 | -6.58% | 717,068 |
| Mar 20, 2026 | 14.78 | 14.85 | 14.50 | 14.74 | 14.74 | -0.27% | 188,895 |
| Mar 19, 2026 | 14.51 | 14.94 | 14.25 | 14.78 | 14.78 | -0.87% | 236,186 |
| Mar 18, 2026 | 14.50 | 15.10 | 14.00 | 14.91 | 14.91 | 3.40% | 557,038 |
| Mar 17, 2026 | 14.80 | 14.82 | 14.21 | 14.42 | 14.42 | -2.57% | 205,817 |
| Mar 16, 2026 | 14.51 | 14.92 | 14.02 | 14.80 | 14.80 | -0.80% | 585,873 |
| Mar 13, 2026 | 14.70 | 15.15 | 14.50 | 14.92 | 14.92 | 0.07% | 204,236 |
| Mar 12, 2026 | 15.16 | 15.16 | 14.61 | 14.91 | 14.91 | -0.27% | 199,010 |
| Mar 11, 2026 | 15.23 | 15.23 | 14.81 | 14.95 | 14.95 | -0.86% | 541,898 |
| Mar 10, 2026 | 14.80 | 15.15 | 14.80 | 15.08 | 15.08 | 1.62% | 375,599 |
| 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 |