Price Data Selection & Download
India Home Loans Share Price All Time Records & Statistics (Jan 2008 - Jul 2026)
4509 daily OHLCV records on BSE from Jan. 2008 to July 2026. Browse INDIAHOME annual financials for revenue, profit, balance sheet and cash flow data.
Share Price All Time High
₹161.00
November 09, 2017
BSE Exchange
Share Price All Time Low
₹3.59
November 20, 2008
BSE Exchange
Highest Volume Trading Day
467,827
March 23, 2017 • ₹111.95
BSE Exchange
Share Price History Data (Jan 2008 - Jul 2026)
INDIAHOME daily open, high, low, close and volume (OHLCV) on BSE — 123 records.
Total Records
123
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-03 | ₹31.45 | ₹31.45 | ₹30.50 | ₹31.35 | 1,555 |
| 2026-07-02 | ₹31.85 | ₹31.85 | ₹30.53 | ₹31.60 | 509 |
| 2026-07-01 | ₹31.80 | ₹31.80 | ₹31.25 | ₹31.35 | 163 |
| 2026-06-30 | ₹32.00 | ₹32.00 | ₹30.50 | ₹31.74 | 709 |
| 2026-06-29 | ₹30.99 | ₹31.90 | ₹30.50 | ₹31.20 | 2,904 |
| 2026-06-25 | ₹32.00 | ₹32.00 | ₹30.50 | ₹30.99 | 2,022 |
| 2026-06-24 | ₹30.60 | ₹32.30 | ₹30.60 | ₹31.89 | 1,009 |
| 2026-06-23 | ₹32.84 | ₹32.84 | ₹30.16 | ₹30.94 | 1,816 |
| 2026-06-22 | ₹34.00 | ₹34.00 | ₹30.50 | ₹31.02 | 6,975 |
| 2026-06-19 | ₹31.90 | ₹31.90 | ₹29.05 | ₹30.92 | 1,546 |
| 2026-06-18 | ₹32.83 | ₹32.83 | ₹30.56 | ₹31.46 | 8,727 |
| 2026-06-17 | ₹32.98 | ₹32.98 | ₹30.05 | ₹31.07 | 4,523 |
| 2026-06-16 | ₹32.99 | ₹32.99 | ₹30.76 | ₹31.61 | 2,095 |
| 2026-06-15 | ₹30.90 | ₹31.60 | ₹30.25 | ₹30.76 | 1,664 |
| 2026-06-12 | ₹30.40 | ₹30.80 | ₹29.28 | ₹30.48 | 5,220 |
| 2026-06-11 | ₹29.20 | ₹31.00 | ₹29.20 | ₹30.45 | 5,626 |
| 2026-06-10 | ₹30.50 | ₹30.85 | ₹29.36 | ₹30.23 | 4,216 |
| 2026-06-09 | ₹28.20 | ₹31.00 | ₹28.00 | ₹30.88 | 1,575 |
| 2026-06-08 | ₹33.00 | ₹33.00 | ₹29.30 | ₹30.69 | 6,657 |
| 2026-06-05 | ₹28.00 | ₹31.80 | ₹28.00 | ₹30.83 | 224 |
| 2026-06-04 | ₹30.98 | ₹32.25 | ₹29.10 | ₹30.34 | 4,342 |
| 2026-06-03 | ₹30.97 | ₹30.97 | ₹29.37 | ₹29.41 | 1,248 |
| 2026-06-02 | ₹31.30 | ₹31.30 | ₹30.00 | ₹30.97 | 791 |
| 2026-06-01 | ₹31.49 | ₹31.49 | ₹28.80 | ₹30.14 | 2,768 |
| 2026-05-29 | ₹31.51 | ₹31.51 | ₹30.40 | ₹30.58 | 1,099 |
| 2026-05-27 | ₹32.24 | ₹32.24 | ₹31.02 | ₹31.67 | 576 |
| 2026-05-26 | ₹31.39 | ₹32.25 | ₹31.00 | ₹31.59 | 2,679 |
| 2026-05-25 | ₹31.98 | ₹31.98 | ₹30.30 | ₹31.39 | 1,226 |
| 2026-05-22 | ₹32.49 | ₹32.49 | ₹31.00 | ₹31.63 | 543 |
| 2026-05-21 | ₹31.98 | ₹31.98 | ₹30.40 | ₹31.43 | 585 |
| 2026-05-20 | ₹31.75 | ₹32.44 | ₹30.75 | ₹31.22 | 2,494 |
| 2026-05-19 | ₹32.45 | ₹32.45 | ₹31.84 | ₹32.40 | 840 |
| 2026-05-18 | ₹32.30 | ₹32.69 | ₹30.50 | ₹31.69 | 3,304 |
| 2026-05-15 | ₹30.30 | ₹32.90 | ₹30.30 | ₹32.29 | 2,593 |
| 2026-05-14 | ₹31.00 | ₹33.39 | ₹31.00 | ₹32.23 | 1,123 |
| 2026-05-13 | ₹30.10 | ₹37.70 | ₹30.10 | ₹32.48 | 6,147 |
| 2026-05-12 | ₹30.80 | ₹32.48 | ₹30.51 | ₹32.12 | 4,727 |
| 2026-05-11 | ₹33.00 | ₹33.00 | ₹30.60 | ₹31.77 | 5,242 |
| 2026-05-08 | ₹30.00 | ₹32.50 | ₹30.00 | ₹31.91 | 3,007 |
| 2026-05-07 | ₹31.83 | ₹32.48 | ₹31.11 | ₹31.95 | 1,048 |
| 2026-05-06 | ₹30.20 | ₹32.40 | ₹30.20 | ₹31.98 | 3,386 |
| 2026-05-05 | ₹32.27 | ₹32.60 | ₹31.00 | ₹32.25 | 6,199 |
| 2026-05-04 | ₹31.07 | ₹32.70 | ₹30.10 | ₹32.30 | 5,651 |
| 2026-04-30 | ₹30.85 | ₹31.25 | ₹30.03 | ₹30.98 | 2,240 |
| 2026-04-29 | ₹30.33 | ₹32.05 | ₹30.00 | ₹30.69 | 13,603 |
| 2026-04-28 | ₹32.85 | ₹32.85 | ₹31.52 | ₹32.30 | 2,155 |
| 2026-04-27 | ₹32.49 | ₹32.90 | ₹31.20 | ₹32.76 | 2,314 |
| 2026-04-24 | ₹32.00 | ₹34.25 | ₹30.20 | ₹31.78 | 4,631 |
| 2026-04-23 | ₹31.33 | ₹32.87 | ₹31.33 | ₹32.76 | 1,180 |
| 2026-04-22 | ₹31.00 | ₹33.50 | ₹31.00 | ₹32.89 | 936 |
| 2026-04-21 | ₹31.00 | ₹32.90 | ₹31.00 | ₹32.20 | 2,040 |
| 2026-04-20 | ₹30.29 | ₹33.00 | ₹30.29 | ₹31.83 | 5,131 |
| 2026-04-17 | ₹31.30 | ₹31.30 | ₹30.25 | ₹30.91 | 6,910 |
| 2026-04-16 | ₹31.00 | ₹31.00 | ₹29.99 | ₹30.90 | 2,859 |
| 2026-04-15 | ₹31.00 | ₹31.90 | ₹29.85 | ₹30.27 | 5,621 |
| 2026-04-13 | ₹29.00 | ₹30.90 | ₹29.00 | ₹30.67 | 2,614 |
| 2026-04-10 | ₹28.98 | ₹31.00 | ₹28.98 | ₹30.88 | 4,621 |
| 2026-04-09 | ₹29.45 | ₹31.49 | ₹29.11 | ₹30.88 | 1,918 |
| 2026-04-08 | ₹28.20 | ₹31.90 | ₹28.20 | ₹31.44 | 2,665 |
| 2026-04-07 | ₹29.55 | ₹30.50 | ₹28.99 | ₹30.12 | 2,163 |
| 2026-04-06 | ₹29.85 | ₹29.90 | ₹28.00 | ₹29.74 | 427 |
| 2026-04-02 | ₹29.79 | ₹29.90 | ₹27.00 | ₹28.73 | 3,969 |
| 2026-04-01 | ₹30.98 | ₹30.98 | ₹26.70 | ₹28.89 | 9,285 |
| 2026-03-30 | ₹30.00 | ₹30.98 | ₹24.80 | ₹26.23 | 22,106 |
| 2026-03-27 | ₹29.00 | ₹32.89 | ₹28.30 | ₹29.66 | 19,217 |
| 2026-03-25 | ₹33.95 | ₹33.98 | ₹30.00 | ₹30.68 | 13,601 |
| 2026-03-24 | ₹31.75 | ₹34.15 | ₹31.75 | ₹33.43 | 7,337 |
| 2026-03-23 | ₹32.10 | ₹34.40 | ₹32.10 | ₹33.85 | 446 |
| 2026-03-20 | ₹31.10 | ₹34.54 | ₹31.10 | ₹34.28 | 1,629 |
| 2026-03-19 | ₹30.33 | ₹36.00 | ₹30.33 | ₹32.89 | 1,260 |
| 2026-03-18 | ₹31.50 | ₹36.70 | ₹31.50 | ₹33.75 | 693 |
| 2026-03-17 | ₹30.41 | ₹35.30 | ₹30.41 | ₹33.88 | 1,250 |
| 2026-03-16 | ₹32.74 | ₹33.75 | ₹30.52 | ₹32.72 | 2,659 |
| 2026-03-13 | ₹32.99 | ₹32.99 | ₹30.41 | ₹31.41 | 9,163 |
| 2026-03-12 | ₹32.20 | ₹35.50 | ₹31.00 | ₹31.96 | 4,777 |
| 2026-03-11 | ₹33.00 | ₹36.20 | ₹33.00 | ₹34.42 | 1,265 |
| 2026-03-10 | ₹32.70 | ₹35.75 | ₹32.70 | ₹35.51 | 1,073 |
| 2026-03-09 | ₹32.50 | ₹36.15 | ₹32.50 | ₹34.88 | 2,839 |
| 2026-03-06 | ₹33.50 | ₹36.25 | ₹33.50 | ₹35.90 | 1,755 |
| 2026-03-05 | ₹34.00 | ₹36.28 | ₹34.00 | ₹36.03 | 850 |
| 2026-03-04 | ₹31.11 | ₹35.45 | ₹31.11 | ₹34.85 | 1,138 |
| 2026-03-02 | ₹32.20 | ₹36.00 | ₹32.20 | ₹35.65 | 6,686 |
| 2026-02-27 | ₹34.00 | ₹36.00 | ₹34.00 | ₹35.46 | 552 |
| 2026-02-26 | ₹33.51 | ₹36.28 | ₹32.31 | ₹35.63 | 24,023 |
| 2026-02-25 | ₹34.25 | ₹35.85 | ₹34.10 | ₹35.57 | 2,639 |
| 2026-02-24 | ₹33.00 | ₹35.77 | ₹33.00 | ₹35.24 | 5,881 |
| 2026-02-23 | ₹33.00 | ₹35.50 | ₹32.70 | ₹34.57 | 2,359 |
| 2026-02-20 | ₹34.15 | ₹35.80 | ₹31.50 | ₹34.41 | 10,692 |
| 2026-02-19 | ₹31.68 | ₹35.95 | ₹31.06 | ₹33.97 | 6,351 |
| 2026-02-18 | ₹30.55 | ₹32.49 | ₹30.55 | ₹31.63 | 1,843 |
| 2026-02-17 | ₹32.48 | ₹32.48 | ₹30.75 | ₹31.29 | 16,870 |
| 2026-02-16 | ₹31.25 | ₹32.95 | ₹30.35 | ₹30.92 | 7,221 |
| 2026-02-13 | ₹30.03 | ₹32.89 | ₹30.03 | ₹32.39 | 2,994 |
| 2026-02-12 | ₹32.94 | ₹33.24 | ₹32.11 | ₹32.69 | 3,428 |
| 2026-02-11 | ₹33.48 | ₹33.48 | ₹29.00 | ₹32.44 | 15,713 |
| 2026-02-10 | ₹32.61 | ₹33.85 | ₹32.30 | ₹32.67 | 14,724 |
| 2026-02-09 | ₹33.87 | ₹34.90 | ₹32.15 | ₹33.27 | 19,543 |
| 2026-02-06 | ₹34.99 | ₹34.99 | ₹32.75 | ₹33.71 | 5,072 |
| 2026-02-05 | ₹34.43 | ₹34.43 | ₹32.60 | ₹33.15 | 7,095 |
| 2026-02-04 | ₹33.06 | ₹35.00 | ₹33.06 | ₹34.44 | 6,068 |
| 2026-02-03 | ₹34.61 | ₹35.95 | ₹32.11 | ₹34.05 | 12,795 |
| 2026-02-02 | ₹35.98 | ₹35.98 | ₹32.70 | ₹34.78 | 4,750 |
| 2026-02-01 | ₹38.95 | ₹38.95 | ₹34.00 | ₹34.94 | 6,742 |
| 2026-01-30 | ₹33.26 | ₹36.95 | ₹33.26 | ₹35.09 | 7,189 |
| 2026-01-29 | ₹37.15 | ₹37.15 | ₹35.06 | ₹35.86 | 1,260 |
| 2026-01-28 | ₹36.20 | ₹36.23 | ₹34.10 | ₹36.09 | 4,312 |
| 2026-01-27 | ₹36.30 | ₹36.30 | ₹34.50 | ₹35.27 | 2,466 |
| 2026-01-23 | ₹36.99 | ₹36.99 | ₹35.00 | ₹35.92 | 7,393 |
| 2026-01-22 | ₹33.20 | ₹37.80 | ₹33.20 | ₹36.60 | 3,064 |
| 2026-01-21 | ₹35.85 | ₹35.85 | ₹33.11 | ₹35.11 | 1,994 |
| 2026-01-20 | ₹36.39 | ₹37.28 | ₹33.05 | ₹35.03 | 5,596 |
| 2026-01-19 | ₹36.84 | ₹36.84 | ₹36.00 | ₹36.39 | 983 |
| 2026-01-16 | ₹37.00 | ₹37.49 | ₹36.00 | ₹36.84 | 4,678 |
| 2026-01-14 | ₹36.90 | ₹38.80 | ₹35.50 | ₹36.29 | 6,457 |
| 2026-01-13 | ₹36.54 | ₹37.30 | ₹35.50 | ₹36.00 | 5,314 |
| 2026-01-12 | ₹36.67 | ₹37.20 | ₹35.25 | ₹36.65 | 4,123 |
| 2026-01-09 | ₹35.35 | ₹38.45 | ₹35.31 | ₹36.00 | 983 |
| 2026-01-08 | ₹36.99 | ₹36.99 | ₹35.25 | ₹36.39 | 6,906 |
| 2026-01-07 | ₹36.72 | ₹36.72 | ₹35.00 | ₹36.30 | 1,915 |
| 2026-01-06 | ₹37.00 | ₹37.00 | ₹35.00 | ₹36.34 | 2,058 |
| 2026-01-05 | ₹37.38 | ₹37.38 | ₹35.00 | ₹36.41 | 2,106 |
| 2026-01-02 | ₹37.47 | ₹37.47 | ₹35.75 | ₹36.48 | 488 |
| 2026-01-01 | ₹36.28 | ₹36.28 | ₹35.15 | ₹36.05 | 1,546 |
India Home Loans Share Price Performance Analysis (Jan 2008 - Jul 2026)
INDIAHOME price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-13.04%
₹36.05 → ₹31.35
Year to Date
Price Volatility
6.67%
Low Volatility
Year to Date
Average Daily Volume
4,444
Year to Date Average
BSE Exchange
India Home Loans Share Price History – Frequently Asked Questions
Common questions about INDIAHOME historical data and records. For live price, key ratios and fundamentals, see India Home Loans stock price NSE.
What is the all-time high share price of India Home Loans (INDIAHOME)?
The all-time high share price of India Home Loans was ₹161.0 recorded on November 09, 2017 on the BSE exchange.
What is the all-time low share price of India Home Loans (INDIAHOME)?
The all-time low share price of India Home Loans was ₹3.59 recorded on November 20, 2008 on the BSE exchange.
How can I download INDIAHOME historical share price data?
You can download India Home Loans historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for INDIAHOME shares?
The highest trading volume day for India Home Loans was 467,827 shares traded on March 23, 2017 on the BSE exchange, with share price at ₹111.95.