Ind Bank Housing Limited (BOM:523465)
India
· Delayed Price · Currency is INR 47.51
-1.69 (-3.43%)
At close: Apr 28, 2026
Ind Bank Housing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 49.20 | 50.05 | 47.36 | 47.51 | 47.51 | -3.43% | 1,170 |
| Apr 27, 2026 | 46.00 | 52.00 | 46.00 | 49.20 | 49.20 | 7.99% | 3,806 |
| Apr 24, 2026 | 47.60 | 47.60 | 44.63 | 45.56 | 45.56 | -4.43% | 455 |
| Apr 23, 2026 | 49.01 | 49.01 | 47.31 | 47.67 | 47.67 | -2.73% | 51 |
| Apr 22, 2026 | 57.88 | 57.88 | 46.85 | 49.01 | 49.01 | -3.35% | 3,707 |
| Apr 21, 2026 | 44.33 | 54.27 | 44.33 | 50.71 | 50.71 | 12.12% | 13,047 |
| Apr 20, 2026 | 48.00 | 48.24 | 44.08 | 45.23 | 45.23 | -3.77% | 3,663 |
| Apr 17, 2026 | 45.45 | 48.00 | 44.00 | 47.00 | 47.00 | 3.41% | 3,285 |
| Apr 16, 2026 | 45.45 | 47.00 | 45.45 | 45.45 | 45.45 | -0.85% | 1,577 |
| Apr 15, 2026 | 46.50 | 46.50 | 42.21 | 45.84 | 45.84 | 0.17% | 2,148 |
| Apr 13, 2026 | 45.20 | 47.20 | 41.61 | 45.76 | 45.76 | 3.58% | 20,998 |
| Apr 10, 2026 | 46.00 | 46.00 | 41.32 | 44.18 | 44.18 | 1.70% | 4,801 |
| Apr 9, 2026 | 43.12 | 43.44 | 43.00 | 43.44 | 43.44 | 0.74% | 1,011 |
| Apr 8, 2026 | 43.45 | 43.45 | 42.95 | 43.12 | 43.12 | 1.75% | 605 |
| Apr 7, 2026 | 43.82 | 43.82 | 41.05 | 42.38 | 42.38 | -2.33% | 93 |
| Apr 6, 2026 | 42.72 | 43.70 | 40.76 | 43.39 | 43.39 | 5.86% | 2,702 |
| Apr 2, 2026 | 41.00 | 41.00 | 40.99 | 40.99 | 40.99 | -0.02% | 200 |
| Apr 1, 2026 | 44.72 | 44.72 | 41.00 | 41.00 | 41.00 | 1.11% | 45 |
| Mar 30, 2026 | 40.75 | 42.00 | 40.55 | 40.55 | 40.55 | -0.73% | 856 |
| Mar 27, 2026 | 42.98 | 42.98 | 40.73 | 40.85 | 40.85 | -3.77% | 1,510 |
| Mar 25, 2026 | 42.44 | 43.00 | 42.43 | 42.45 | 42.45 | 1.07% | 959 |
| Mar 24, 2026 | 41.72 | 43.72 | 40.28 | 42.00 | 42.00 | 4.09% | 2,704 |
| Mar 23, 2026 | 40.34 | 41.45 | 40.21 | 40.35 | 40.35 | -0.47% | 656 |
| Mar 20, 2026 | 40.13 | 42.00 | 40.13 | 40.54 | 40.54 | -1.00% | 1,571 |
| Mar 19, 2026 | 39.30 | 42.98 | 39.26 | 40.95 | 40.95 | 2.63% | 2,143 |
| Mar 18, 2026 | 39.10 | 41.90 | 39.10 | 39.90 | 39.90 | 2.23% | 1,186 |
| Mar 17, 2026 | 41.89 | 41.89 | 39.03 | 39.03 | 39.03 | -3.53% | 909 |
| Mar 16, 2026 | 40.81 | 43.00 | 38.54 | 40.46 | 40.46 | -0.86% | 4,699 |
| Mar 13, 2026 | 43.60 | 43.60 | 40.66 | 40.81 | 40.81 | -6.51% | 590 |
| Mar 12, 2026 | 43.00 | 43.98 | 43.00 | 43.65 | 43.65 | 3.68% | 1,178 |
| Mar 11, 2026 | 43.00 | 44.39 | 40.25 | 42.10 | 42.10 | -5.16% | 1,344 |
| Mar 10, 2026 | 42.49 | 46.05 | 42.39 | 44.39 | 44.39 | 5.69% | 2,000 |
| Mar 9, 2026 | 40.56 | 42.68 | 39.67 | 42.00 | 42.00 | -0.92% | 379 |
| Mar 6, 2026 | 42.77 | 42.77 | 40.50 | 42.39 | 42.39 | -0.89% | 222 |
| Mar 5, 2026 | 39.85 | 42.77 | 38.43 | 42.77 | 42.77 | 6.79% | 132 |
| Mar 4, 2026 | 40.07 | 40.27 | 40.05 | 40.05 | 40.05 | -0.05% | 191 |
| Mar 2, 2026 | 43.00 | 43.00 | 40.07 | 40.07 | 40.07 | -7.16% | 1,633 |
| Feb 27, 2026 | 43.67 | 43.67 | 43.00 | 43.16 | 43.16 | 4.76% | 1,585 |
| Feb 25, 2026 | 41.79 | 41.79 | 40.30 | 41.20 | 41.20 | -1.41% | 602 |
| Feb 24, 2026 | 42.00 | 42.00 | 41.79 | 41.79 | 41.79 | 3.11% | 299 |
| Feb 23, 2026 | 42.01 | 42.01 | 40.51 | 40.53 | 40.53 | -3.52% | 31 |
| Feb 20, 2026 | 42.55 | 42.55 | 41.83 | 42.01 | 42.01 | -3.20% | 1,163 |
| Feb 19, 2026 | 45.00 | 46.80 | 43.40 | 43.40 | 43.40 | -0.32% | 3,146 |
| Feb 18, 2026 | 42.75 | 45.00 | 41.26 | 43.54 | 43.54 | 5.27% | 7,365 |
| Feb 17, 2026 | 42.40 | 43.75 | 41.12 | 41.36 | 41.36 | -3.77% | 1,150 |
| Feb 16, 2026 | 40.80 | 43.65 | 40.80 | 42.98 | 42.98 | 5.60% | 607 |
| Feb 13, 2026 | 43.00 | 43.00 | 40.70 | 40.70 | 40.70 | -1.62% | 593 |
| Feb 12, 2026 | 41.27 | 44.50 | 41.27 | 41.37 | 41.37 | -3.57% | 196 |
| Feb 11, 2026 | 42.50 | 43.89 | 40.60 | 42.90 | 42.90 | 3.97% | 1,309 |
| Feb 10, 2026 | 41.75 | 43.59 | 41.26 | 41.26 | 41.26 | -0.86% | 826 |
| Feb 9, 2026 | 41.59 | 41.88 | 41.59 | 41.62 | 41.62 | -0.53% | 2,016 |
| Feb 6, 2026 | 40.25 | 41.90 | 39.91 | 41.84 | 41.84 | 3.92% | 1,577 |
| Feb 5, 2026 | 40.51 | 40.51 | 40.26 | 40.26 | 40.26 | -0.62% | 531 |
| Feb 4, 2026 | 41.49 | 41.97 | 40.50 | 40.51 | 40.51 | 0.80% | 2,758 |
| Feb 3, 2026 | 40.26 | 43.90 | 40.06 | 40.19 | 40.19 | 0.32% | 251 |
| Feb 2, 2026 | 42.63 | 42.63 | 40.05 | 40.06 | 40.06 | -7.91% | 106 |
| Feb 1, 2026 | 42.00 | 45.00 | 37.80 | 43.50 | 43.50 | 14.32% | 9,384 |
| Jan 30, 2026 | 42.00 | 42.00 | 37.82 | 38.05 | 38.05 | -5.42% | 1,148 |
| Jan 29, 2026 | 39.16 | 44.60 | 39.00 | 40.23 | 40.23 | 2.24% | 7,333 |
| Jan 28, 2026 | 38.06 | 39.99 | 37.00 | 39.35 | 39.35 | 2.66% | 2,146 |
| Jan 27, 2026 | 38.45 | 39.60 | 38.30 | 38.33 | 38.33 | 0.18% | 796 |
| Jan 23, 2026 | 38.31 | 38.31 | 38.26 | 38.26 | 38.26 | - | 39 |
| Jan 22, 2026 | 38.21 | 38.84 | 38.21 | 38.26 | 38.26 | 0.13% | 137 |
| Jan 21, 2026 | 40.00 | 41.00 | 37.88 | 38.21 | 38.21 | -4.93% | 1,737 |
| Jan 20, 2026 | 40.20 | 40.20 | 38.50 | 40.19 | 40.19 | -2.19% | 763 |
| Jan 19, 2026 | 40.93 | 41.50 | 38.31 | 41.09 | 41.09 | 0.54% | 2,108 |
| Jan 16, 2026 | 37.20 | 40.98 | 37.20 | 40.87 | 40.87 | -0.12% | 2,175 |
| Jan 14, 2026 | 38.50 | 41.00 | 38.00 | 40.92 | 40.92 | 5.44% | 996 |
| Jan 13, 2026 | 39.79 | 39.79 | 38.81 | 38.81 | 38.81 | -0.51% | 92 |
| Jan 12, 2026 | 40.00 | 41.24 | 39.00 | 39.01 | 39.01 | -3.61% | 30 |
| Jan 9, 2026 | 39.37 | 41.98 | 39.36 | 40.47 | 40.47 | 1.05% | 665 |
| Jan 8, 2026 | 41.48 | 41.48 | 39.76 | 40.05 | 40.05 | -5.76% | 547 |
| Jan 7, 2026 | 41.90 | 42.80 | 41.54 | 42.50 | 42.50 | 2.34% | 4,807 |
| Jan 6, 2026 | 39.10 | 41.79 | 39.10 | 41.53 | 41.53 | 1.29% | 439 |
| Jan 5, 2026 | 42.80 | 42.80 | 39.56 | 41.00 | 41.00 | 1.46% | 756 |
| Jan 2, 2026 | 39.55 | 40.82 | 39.50 | 40.41 | 40.41 | 2.30% | 998 |
| Dec 31, 2025 | 39.64 | 40.00 | 39.26 | 39.50 | 39.50 | -0.63% | 2,549 |
| Dec 30, 2025 | 43.99 | 43.99 | 39.40 | 39.75 | 39.75 | -3.89% | 777 |
| Dec 29, 2025 | 43.50 | 44.95 | 41.00 | 41.36 | 41.36 | -1.71% | 2,717 |
| Dec 26, 2025 | 42.00 | 42.10 | 39.03 | 42.08 | 42.08 | 1.99% | 4,939 |
| Dec 24, 2025 | 40.00 | 42.31 | 40.00 | 41.26 | 41.26 | 1.88% | 10,972 |
| Dec 23, 2025 | 39.35 | 41.80 | 39.35 | 40.50 | 40.50 | -0.05% | 1,094 |
| Dec 22, 2025 | 40.12 | 41.34 | 39.20 | 40.52 | 40.52 | 1.30% | 1,383 |
| Dec 19, 2025 | 39.24 | 41.95 | 39.24 | 40.00 | 40.00 | 1.94% | 805 |
| Dec 18, 2025 | 38.84 | 42.98 | 38.00 | 39.24 | 39.24 | 5.77% | 2,360 |
| Dec 17, 2025 | 35.60 | 38.92 | 35.60 | 37.10 | 37.10 | -1.72% | 1,245 |
| Dec 16, 2025 | 37.30 | 37.75 | 37.30 | 37.75 | 37.75 | 1.29% | 21 |
| Dec 15, 2025 | 37.27 | 37.50 | 37.27 | 37.27 | 37.27 | -5.62% | 250 |
| Dec 12, 2025 | 37.85 | 39.59 | 37.12 | 39.49 | 39.49 | 6.50% | 1,404 |
| Dec 11, 2025 | 36.75 | 37.95 | 36.75 | 37.08 | 37.08 | 1.01% | 1,275 |
| Dec 10, 2025 | 36.23 | 38.00 | 36.23 | 36.71 | 36.71 | -2.83% | 1,821 |
| Dec 9, 2025 | 38.00 | 38.00 | 36.90 | 37.78 | 37.78 | -1.46% | 1,003 |
| Dec 8, 2025 | 38.32 | 39.67 | 38.32 | 38.34 | 38.34 | -2.17% | 264 |
| Dec 5, 2025 | 38.90 | 39.70 | 38.21 | 39.19 | 39.19 | 0.67% | 804 |
| Dec 4, 2025 | 39.00 | 39.50 | 38.15 | 38.93 | 38.93 | -0.18% | 957 |
| Dec 3, 2025 | 39.12 | 40.03 | 38.50 | 39.00 | 39.00 | -0.51% | 2,679 |
| Dec 2, 2025 | 40.80 | 40.80 | 39.05 | 39.20 | 39.20 | -0.91% | 935 |
| Dec 1, 2025 | 41.50 | 41.50 | 38.61 | 39.56 | 39.56 | 3.02% | 2,989 |
| Nov 28, 2025 | 38.34 | 40.03 | 38.15 | 38.40 | 38.40 | 0.16% | 1,664 |
| Nov 27, 2025 | 39.21 | 39.90 | 38.13 | 38.34 | 38.34 | 1.03% | 1,957 |