India Home Loan Limited (BOM:530979)
India
· Delayed Price · Currency is INR 32.30
-0.46 (-1.40%)
At close: Apr 28, 2026
India Home Loan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 32.85 | 32.85 | 31.52 | 32.30 | 32.30 | -1.40% | 2,155 |
| Apr 27, 2026 | 32.49 | 32.90 | 31.20 | 32.76 | 32.76 | 3.08% | 2,314 |
| Apr 24, 2026 | 32.00 | 34.25 | 30.20 | 31.78 | 31.78 | -2.99% | 4,631 |
| Apr 23, 2026 | 31.33 | 32.87 | 31.33 | 32.76 | 32.76 | -0.40% | 1,180 |
| Apr 22, 2026 | 31.00 | 33.50 | 31.00 | 32.89 | 32.89 | 2.14% | 936 |
| Apr 21, 2026 | 31.00 | 32.90 | 31.00 | 32.20 | 32.20 | 1.16% | 2,040 |
| Apr 20, 2026 | 30.29 | 33.00 | 30.29 | 31.83 | 31.83 | 2.98% | 5,131 |
| Apr 17, 2026 | 31.30 | 31.30 | 30.25 | 30.91 | 30.91 | 0.03% | 6,910 |
| Apr 16, 2026 | 31.00 | 31.00 | 29.99 | 30.90 | 30.90 | 2.08% | 2,859 |
| Apr 15, 2026 | 31.00 | 31.90 | 29.85 | 30.27 | 30.27 | -1.30% | 5,621 |
| Apr 13, 2026 | 29.00 | 30.90 | 29.00 | 30.67 | 30.67 | -0.68% | 2,614 |
| Apr 10, 2026 | 28.98 | 31.00 | 28.98 | 30.88 | 30.88 | - | 4,621 |
| Apr 9, 2026 | 29.45 | 31.49 | 29.11 | 30.88 | 30.88 | -1.78% | 1,918 |
| Apr 8, 2026 | 28.20 | 31.90 | 28.20 | 31.44 | 31.44 | 4.38% | 2,665 |
| Apr 7, 2026 | 29.55 | 30.50 | 28.99 | 30.12 | 30.12 | 1.28% | 2,163 |
| Apr 6, 2026 | 29.85 | 29.90 | 28.00 | 29.74 | 29.74 | 3.52% | 427 |
| Apr 2, 2026 | 29.79 | 29.90 | 27.00 | 28.73 | 28.73 | -0.55% | 3,969 |
| Apr 1, 2026 | 30.98 | 30.98 | 26.70 | 28.89 | 28.89 | 10.14% | 9,285 |
| Mar 30, 2026 | 30.00 | 30.98 | 24.80 | 26.23 | 26.23 | -11.56% | 22,106 |
| Mar 27, 2026 | 29.00 | 32.89 | 28.30 | 29.66 | 29.66 | -3.32% | 19,217 |
| Mar 25, 2026 | 33.95 | 33.98 | 30.00 | 30.68 | 30.68 | -8.23% | 13,601 |
| Mar 24, 2026 | 31.75 | 34.15 | 31.75 | 33.43 | 33.43 | -1.24% | 7,337 |
| Mar 23, 2026 | 32.10 | 34.40 | 32.10 | 33.85 | 33.85 | -1.25% | 446 |
| Mar 20, 2026 | 31.10 | 34.54 | 31.10 | 34.28 | 34.28 | 4.23% | 1,629 |
| Mar 19, 2026 | 30.33 | 36.00 | 30.33 | 32.89 | 32.89 | -2.55% | 1,260 |
| Mar 18, 2026 | 31.50 | 36.70 | 31.50 | 33.75 | 33.75 | -0.38% | 693 |
| Mar 17, 2026 | 30.41 | 35.30 | 30.41 | 33.88 | 33.88 | 3.55% | 1,250 |
| Mar 16, 2026 | 32.74 | 33.75 | 30.52 | 32.72 | 32.72 | 4.17% | 2,659 |
| Mar 13, 2026 | 32.99 | 32.99 | 30.41 | 31.41 | 31.41 | -1.72% | 9,163 |
| Mar 12, 2026 | 32.20 | 35.50 | 31.00 | 31.96 | 31.96 | -7.15% | 4,777 |
| Mar 11, 2026 | 33.00 | 36.20 | 33.00 | 34.42 | 34.42 | -3.07% | 1,265 |
| Mar 10, 2026 | 32.70 | 35.75 | 32.70 | 35.51 | 35.51 | 1.81% | 1,073 |
| Mar 9, 2026 | 32.50 | 36.15 | 32.50 | 34.88 | 34.88 | -2.84% | 2,839 |
| Mar 6, 2026 | 33.50 | 36.25 | 33.50 | 35.90 | 35.90 | -0.36% | 1,755 |
| Mar 5, 2026 | 34.00 | 36.28 | 34.00 | 36.03 | 36.03 | 3.39% | 850 |
| Mar 4, 2026 | 31.11 | 35.45 | 31.11 | 34.85 | 34.85 | -2.24% | 1,138 |
| Mar 2, 2026 | 32.20 | 36.00 | 32.20 | 35.65 | 35.65 | 0.54% | 6,686 |
| Feb 27, 2026 | 34.00 | 36.00 | 34.00 | 35.46 | 35.46 | -0.48% | 552 |
| Feb 26, 2026 | 33.51 | 36.28 | 32.31 | 35.63 | 35.63 | 0.17% | 24,023 |
| Feb 25, 2026 | 34.25 | 35.85 | 34.10 | 35.57 | 35.57 | 0.94% | 2,639 |
| Feb 24, 2026 | 33.00 | 35.77 | 33.00 | 35.24 | 35.24 | 1.94% | 5,881 |
| Feb 23, 2026 | 33.00 | 35.50 | 32.70 | 34.57 | 34.57 | 0.46% | 2,359 |
| Feb 20, 2026 | 34.15 | 35.80 | 31.50 | 34.41 | 34.41 | 1.30% | 10,692 |
| Feb 19, 2026 | 31.68 | 35.95 | 31.06 | 33.97 | 33.97 | 7.40% | 6,351 |
| Feb 18, 2026 | 30.55 | 32.49 | 30.55 | 31.63 | 31.63 | 1.09% | 1,843 |
| Feb 17, 2026 | 32.48 | 32.48 | 30.75 | 31.29 | 31.29 | 1.20% | 16,870 |
| Feb 16, 2026 | 31.25 | 32.95 | 30.35 | 30.92 | 30.92 | -4.54% | 7,221 |
| Feb 13, 2026 | 30.03 | 32.89 | 30.03 | 32.39 | 32.39 | -0.92% | 2,994 |
| Feb 12, 2026 | 32.94 | 33.24 | 32.11 | 32.69 | 32.69 | 0.77% | 3,428 |
| Feb 11, 2026 | 33.48 | 33.48 | 29.00 | 32.44 | 32.44 | -0.70% | 15,713 |
| Feb 10, 2026 | 32.61 | 33.85 | 32.30 | 32.67 | 32.67 | -1.80% | 14,724 |
| Feb 9, 2026 | 33.87 | 34.90 | 32.15 | 33.27 | 33.27 | -1.31% | 19,543 |
| Feb 6, 2026 | 34.99 | 34.99 | 32.75 | 33.71 | 33.71 | 1.69% | 5,072 |
| Feb 5, 2026 | 34.43 | 34.43 | 32.60 | 33.15 | 33.15 | -3.75% | 7,095 |
| Feb 4, 2026 | 33.06 | 35.00 | 33.06 | 34.44 | 34.44 | 1.15% | 6,068 |
| Feb 3, 2026 | 34.61 | 35.95 | 32.11 | 34.05 | 34.05 | -2.10% | 12,795 |
| Feb 2, 2026 | 35.98 | 35.98 | 32.70 | 34.78 | 34.78 | -0.46% | 4,750 |
| Feb 1, 2026 | 38.95 | 38.95 | 34.00 | 34.94 | 34.94 | -0.43% | 6,742 |
| Jan 30, 2026 | 33.26 | 36.95 | 33.26 | 35.09 | 35.09 | -2.15% | 7,189 |
| Jan 29, 2026 | 37.15 | 37.15 | 35.06 | 35.86 | 35.86 | -0.64% | 1,260 |
| Jan 28, 2026 | 36.20 | 36.23 | 34.10 | 36.09 | 36.09 | 2.32% | 4,312 |
| Jan 27, 2026 | 36.30 | 36.30 | 34.50 | 35.27 | 35.27 | -1.81% | 2,466 |
| Jan 23, 2026 | 36.99 | 36.99 | 35.00 | 35.92 | 35.92 | -1.86% | 7,393 |
| Jan 22, 2026 | 33.20 | 37.80 | 33.20 | 36.60 | 36.60 | 4.24% | 3,064 |
| Jan 21, 2026 | 35.85 | 35.85 | 33.11 | 35.11 | 35.11 | 0.23% | 1,994 |
| Jan 20, 2026 | 36.39 | 37.28 | 33.05 | 35.03 | 35.03 | -3.74% | 5,596 |
| Jan 19, 2026 | 36.84 | 36.84 | 36.00 | 36.39 | 36.39 | -1.22% | 983 |
| Jan 16, 2026 | 37.00 | 37.49 | 36.00 | 36.84 | 36.84 | 1.52% | 4,678 |
| Jan 14, 2026 | 36.90 | 38.80 | 35.50 | 36.29 | 36.29 | 0.81% | 6,457 |
| Jan 13, 2026 | 36.54 | 37.30 | 35.50 | 36.00 | 36.00 | -1.77% | 5,314 |
| Jan 12, 2026 | 36.67 | 37.20 | 35.25 | 36.65 | 36.65 | 1.81% | 4,123 |
| Jan 9, 2026 | 35.35 | 38.45 | 35.31 | 36.00 | 36.00 | -1.07% | 983 |
| Jan 8, 2026 | 36.99 | 36.99 | 35.25 | 36.39 | 36.39 | 0.25% | 6,906 |
| Jan 7, 2026 | 36.72 | 36.72 | 35.00 | 36.30 | 36.30 | -0.11% | 1,915 |
| Jan 6, 2026 | 37.00 | 37.00 | 35.00 | 36.34 | 36.34 | -0.19% | 2,058 |
| Jan 5, 2026 | 37.38 | 37.38 | 35.00 | 36.41 | 36.41 | -0.19% | 2,106 |
| Jan 2, 2026 | 37.47 | 37.47 | 35.75 | 36.48 | 36.48 | 1.19% | 488 |
| Jan 1, 2026 | 36.28 | 36.28 | 35.15 | 36.05 | 36.05 | 0.64% | 1,546 |
| Dec 31, 2025 | 36.98 | 36.98 | 35.50 | 35.82 | 35.82 | -0.11% | 4,149 |
| Dec 30, 2025 | 37.33 | 37.33 | 35.50 | 35.86 | 35.86 | -1.10% | 2,182 |
| Dec 29, 2025 | 34.90 | 37.37 | 34.90 | 36.26 | 36.26 | -3.15% | 2,763 |
| Dec 26, 2025 | 37.41 | 38.84 | 36.94 | 37.44 | 37.44 | 1.68% | 2,308 |
| Dec 24, 2025 | 38.24 | 38.24 | 36.45 | 36.82 | 36.82 | 1.18% | 2,696 |
| Dec 23, 2025 | 37.44 | 38.00 | 36.00 | 36.39 | 36.39 | -2.33% | 17,164 |
| Dec 22, 2025 | 37.50 | 39.40 | 36.85 | 37.26 | 37.26 | 2.64% | 3,278 |
| Dec 19, 2025 | 36.62 | 37.50 | 35.60 | 36.30 | 36.30 | -0.68% | 5,893 |
| Dec 18, 2025 | 38.40 | 38.40 | 33.11 | 36.55 | 36.55 | 1.27% | 2,807 |
| Dec 17, 2025 | 36.20 | 36.96 | 35.45 | 36.09 | 36.09 | -0.08% | 5,407 |
| Dec 16, 2025 | 36.61 | 38.50 | 35.46 | 36.12 | 36.12 | -1.01% | 8,222 |
| Dec 15, 2025 | 37.50 | 38.05 | 35.55 | 36.49 | 36.49 | -2.20% | 4,854 |
| Dec 12, 2025 | 38.45 | 38.45 | 37.00 | 37.31 | 37.31 | -1.45% | 2,179 |
| Dec 11, 2025 | 38.00 | 38.00 | 36.00 | 37.86 | 37.86 | 2.63% | 2,906 |
| Dec 10, 2025 | 38.44 | 38.44 | 36.00 | 36.89 | 36.89 | 0.71% | 2,422 |
| Dec 9, 2025 | 39.00 | 39.00 | 35.95 | 36.63 | 36.63 | -1.00% | 2,506 |
| Dec 8, 2025 | 37.00 | 37.98 | 36.75 | 37.00 | 37.00 | 0.03% | 5,468 |
| Dec 5, 2025 | 36.52 | 37.99 | 36.50 | 36.99 | 36.99 | -1.04% | 4,874 |
| Dec 4, 2025 | 37.00 | 38.45 | 36.99 | 37.38 | 37.38 | 0.30% | 7,389 |
| Dec 3, 2025 | 38.84 | 38.84 | 34.42 | 37.27 | 37.27 | -0.85% | 20,268 |
| Dec 2, 2025 | 38.90 | 38.90 | 36.10 | 37.59 | 37.59 | -1.05% | 3,750 |
| Dec 1, 2025 | 38.25 | 38.30 | 37.80 | 37.99 | 37.99 | -0.68% | 1,806 |