Price Data Selection & Download
India Homes Share Price All Time Records & Statistics (Jan 2008 - Aug 2026)
4396 daily OHLCV records on BSE from Jan. 2008 to Aug. 2026. For live price, key ratios and fundamentals, see INDIAHOMES share price.
Share Price All Time High
₹35.45
January 07, 2008
BSE Exchange
Share Price All Time Low
₹0.19
February 03, 2020
BSE Exchange
Highest Volume Trading Day
33,758,493
January 08, 2026 • ₹12.98
BSE Exchange
Share Price History Data (Jan 2008 - Aug 2026)
INDIAHOMES daily open, high, low, close and volume (OHLCV) on BSE — 156 records.
Total Records
156
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-19 | ₹25.92 | ₹25.99 | ₹25.53 | ₹25.82 | 259,016 |
| 2026-08-18 | ₹25.75 | ₹26.00 | ₹25.37 | ₹25.89 | 562,691 |
| 2026-08-17 | ₹26.00 | ₹26.19 | ₹25.20 | ₹25.87 | 449,510 |
| 2026-08-14 | ₹26.19 | ₹26.49 | ₹25.90 | ₹26.07 | 138,671 |
| 2026-08-13 | ₹26.10 | ₹27.00 | ₹25.50 | ₹26.17 | 204,006 |
| 2026-08-12 | ₹25.88 | ₹26.19 | ₹25.10 | ₹25.88 | 991,059 |
| 2026-08-11 | ₹24.90 | ₹27.50 | ₹24.49 | ₹25.24 | 1,334,361 |
| 2026-08-10 | ₹21.73 | ₹25.00 | ₹21.62 | ₹24.85 | 1,618,849 |
| 2026-08-07 | ₹22.10 | ₹22.45 | ₹21.70 | ₹22.29 | 530,141 |
| 2026-08-06 | ₹22.50 | ₹22.50 | ₹21.56 | ₹22.32 | 150,054 |
| 2026-08-05 | ₹22.48 | ₹22.48 | ₹22.15 | ₹22.43 | 285,762 |
| 2026-08-04 | ₹22.49 | ₹22.65 | ₹21.91 | ₹22.45 | 1,003,235 |
| 2026-08-03 | ₹22.69 | ₹22.69 | ₹22.00 | ₹22.15 | 429,758 |
| 2026-07-31 | ₹21.41 | ₹22.75 | ₹20.60 | ₹22.39 | 2,109,381 |
| 2026-07-30 | ₹21.41 | ₹22.00 | ₹21.20 | ₹21.67 | 285,942 |
| 2026-07-29 | ₹21.41 | ₹21.99 | ₹21.20 | ₹21.66 | 231,316 |
| 2026-07-28 | ₹21.42 | ₹22.10 | ₹21.25 | ₹21.73 | 428,332 |
| 2026-07-27 | ₹21.88 | ₹22.20 | ₹21.26 | ₹21.74 | 333,683 |
| 2026-07-24 | ₹21.71 | ₹22.17 | ₹21.63 | ₹21.97 | 192,722 |
| 2026-07-23 | ₹21.65 | ₹22.13 | ₹21.61 | ₹21.97 | 83,644 |
| 2026-07-22 | ₹22.15 | ₹22.29 | ₹21.70 | ₹22.08 | 489,097 |
| 2026-07-21 | ₹21.86 | ₹22.30 | ₹21.62 | ₹22.15 | 1,250,920 |
| 2026-07-20 | ₹22.45 | ₹22.50 | ₹21.50 | ₹22.04 | 510,383 |
| 2026-07-17 | ₹22.10 | ₹22.49 | ₹21.95 | ₹22.11 | 1,344,621 |
| 2026-07-16 | ₹22.04 | ₹22.68 | ₹21.92 | ₹22.10 | 1,464,147 |
| 2026-07-15 | ₹22.50 | ₹22.59 | ₹22.10 | ₹22.45 | 1,029,497 |
| 2026-07-14 | ₹22.01 | ₹22.66 | ₹21.97 | ₹22.49 | 3,154,051 |
| 2026-07-13 | ₹22.59 | ₹22.74 | ₹21.74 | ₹22.49 | 626,131 |
| 2026-07-10 | ₹21.85 | ₹23.25 | ₹21.40 | ₹22.87 | 614,553 |
| 2026-07-09 | ₹22.00 | ₹22.50 | ₹22.00 | ₹22.38 | 574,027 |
| 2026-07-08 | ₹22.45 | ₹22.84 | ₹21.95 | ₹22.41 | 701,534 |
| 2026-07-07 | ₹23.00 | ₹23.00 | ₹22.45 | ₹22.72 | 3,895,370 |
| 2026-07-06 | ₹22.65 | ₹23.08 | ₹22.41 | ₹22.77 | 353,710 |
| 2026-07-03 | ₹22.45 | ₹23.00 | ₹22.45 | ₹22.91 | 355,232 |
| 2026-07-02 | ₹22.96 | ₹23.09 | ₹22.27 | ₹22.77 | 445,844 |
| 2026-07-01 | ₹22.45 | ₹23.28 | ₹22.45 | ₹22.98 | 787,497 |
| 2026-06-30 | ₹23.00 | ₹23.00 | ₹22.24 | ₹22.86 | 172,423 |
| 2026-06-29 | ₹22.65 | ₹23.35 | ₹22.40 | ₹22.80 | 284,433 |
| 2026-06-25 | ₹22.60 | ₹23.60 | ₹22.44 | ₹23.07 | 352,947 |
| 2026-06-24 | ₹22.70 | ₹23.19 | ₹22.52 | ₹22.86 | 183,242 |
| 2026-06-23 | ₹23.00 | ₹23.22 | ₹22.61 | ₹22.98 | 297,873 |
| 2026-06-22 | ₹23.13 | ₹23.68 | ₹22.82 | ₹23.12 | 316,195 |
| 2026-06-19 | ₹22.75 | ₹23.68 | ₹22.10 | ₹23.09 | 688,614 |
| 2026-06-18 | ₹22.20 | ₹22.76 | ₹22.16 | ₹22.56 | 506,004 |
| 2026-06-17 | ₹22.06 | ₹22.59 | ₹22.06 | ₹22.20 | 412,278 |
| 2026-06-16 | ₹22.23 | ₹22.74 | ₹22.09 | ₹22.14 | 2,590,659 |
| 2026-06-15 | ₹22.48 | ₹23.17 | ₹22.09 | ₹22.23 | 346,128 |
| 2026-06-12 | ₹21.51 | ₹22.60 | ₹21.51 | ₹22.48 | 354,138 |
| 2026-06-11 | ₹22.49 | ₹22.49 | ₹21.26 | ₹21.94 | 2,195,622 |
| 2026-06-10 | ₹22.72 | ₹22.72 | ₹21.65 | ₹21.96 | 630,354 |
| 2026-06-09 | ₹21.72 | ₹22.45 | ₹21.25 | ₹22.29 | 2,448,079 |
| 2026-06-08 | ₹21.61 | ₹22.49 | ₹21.61 | ₹22.35 | 316,764 |
| 2026-06-05 | ₹22.55 | ₹22.88 | ₹22.17 | ₹22.36 | 105,724 |
| 2026-06-04 | ₹22.25 | ₹22.83 | ₹22.25 | ₹22.70 | 158,776 |
| 2026-06-03 | ₹22.55 | ₹22.99 | ₹22.07 | ₹22.72 | 710,018 |
| 2026-06-02 | ₹23.70 | ₹23.70 | ₹22.26 | ₹22.69 | 711,915 |
| 2026-06-01 | ₹22.73 | ₹23.38 | ₹21.50 | ₹22.74 | 875,906 |
| 2026-05-29 | ₹22.40 | ₹22.77 | ₹21.31 | ₹22.28 | 879,091 |
| 2026-05-27 | ₹22.20 | ₹22.86 | ₹22.20 | ₹22.43 | 419,530 |
| 2026-05-26 | ₹22.63 | ₹23.00 | ₹22.11 | ₹22.62 | 2,276,029 |
| 2026-05-25 | ₹22.59 | ₹23.00 | ₹22.00 | ₹22.63 | 1,465,826 |
| 2026-05-22 | ₹21.30 | ₹22.63 | ₹21.30 | ₹22.56 | 7,139,199 |
| 2026-05-21 | ₹21.35 | ₹21.96 | ₹20.90 | ₹21.72 | 294,220 |
| 2026-05-20 | ₹21.34 | ₹22.40 | ₹20.70 | ₹21.35 | 243,663 |
| 2026-05-19 | ₹21.11 | ₹21.70 | ₹20.90 | ₹21.34 | 1,553,191 |
| 2026-05-18 | ₹21.50 | ₹21.80 | ₹20.56 | ₹21.11 | 625,165 |
| 2026-05-15 | ₹22.00 | ₹22.41 | ₹20.86 | ₹21.50 | 644,525 |
| 2026-05-14 | ₹21.40 | ₹22.28 | ₹20.69 | ₹21.92 | 1,193,502 |
| 2026-05-13 | ₹22.69 | ₹22.83 | ₹21.68 | ₹21.77 | 662,342 |
| 2026-05-12 | ₹23.94 | ₹23.94 | ₹22.44 | ₹22.79 | 801,790 |
| 2026-05-11 | ₹23.60 | ₹24.40 | ₹22.75 | ₹23.61 | 1,006,602 |
| 2026-05-08 | ₹21.51 | ₹25.64 | ₹20.90 | ₹23.24 | 3,999,847 |
| 2026-05-07 | ₹22.41 | ₹22.41 | ₹20.91 | ₹21.55 | 2,869,920 |
| 2026-05-06 | ₹21.70 | ₹22.49 | ₹21.50 | ₹21.89 | 1,000,528 |
| 2026-05-05 | ₹19.80 | ₹21.42 | ₹19.01 | ₹21.25 | 1,338,545 |
| 2026-05-04 | ₹18.54 | ₹21.95 | ₹18.05 | ₹19.81 | 851,487 |
| 2026-04-30 | ₹17.92 | ₹18.59 | ₹17.60 | ₹18.48 | 527,838 |
| 2026-04-29 | ₹18.26 | ₹18.90 | ₹17.90 | ₹18.01 | 583,407 |
| 2026-04-28 | ₹18.00 | ₹18.27 | ₹17.96 | ₹18.01 | 276,932 |
| 2026-04-27 | ₹18.00 | ₹18.32 | ₹17.70 | ₹17.99 | 227,661 |
| 2026-04-24 | ₹17.35 | ₹18.25 | ₹17.35 | ₹18.00 | 508,498 |
| 2026-04-23 | ₹18.35 | ₹18.35 | ₹17.60 | ₹18.00 | 634,176 |
| 2026-04-22 | ₹18.00 | ₹18.60 | ₹17.41 | ₹18.27 | 1,180,025 |
| 2026-04-21 | ₹18.89 | ₹19.48 | ₹17.00 | ₹18.01 | 4,252,698 |
| 2026-04-20 | ₹18.09 | ₹19.18 | ₹17.75 | ₹18.89 | 1,077,928 |
| 2026-04-17 | ₹17.91 | ₹18.20 | ₹17.40 | ₹18.09 | 398,041 |
| 2026-04-16 | ₹17.40 | ₹18.20 | ₹16.58 | ₹17.92 | 1,118,700 |
| 2026-04-15 | ₹17.28 | ₹18.43 | ₹16.56 | ₹17.46 | 702,055 |
| 2026-04-13 | ₹16.90 | ₹17.50 | ₹15.51 | ₹17.28 | 1,291,764 |
| 2026-04-10 | ₹17.40 | ₹17.40 | ₹16.40 | ₹17.11 | 1,386,612 |
| 2026-04-09 | ₹14.48 | ₹17.36 | ₹14.15 | ₹16.13 | 2,066,067 |
| 2026-04-08 | ₹14.02 | ₹14.58 | ₹14.02 | ₹14.47 | 705,463 |
| 2026-04-07 | ₹13.90 | ₹14.49 | ₹13.46 | ₹13.94 | 409,521 |
| 2026-04-06 | ₹13.80 | ₹14.21 | ₹13.80 | ₹13.96 | 315,074 |
| 2026-04-02 | ₹14.08 | ₹14.28 | ₹13.63 | ₹14.05 | 170,164 |
| 2026-04-01 | ₹13.25 | ₹14.25 | ₹13.25 | ₹14.08 | 179,425 |
| 2026-03-30 | ₹13.53 | ₹14.18 | ₹13.53 | ₹13.76 | 235,208 |
| 2026-03-27 | ₹14.30 | ₹14.60 | ₹13.81 | ₹14.00 | 885,994 |
| 2026-03-25 | ₹14.24 | ₹14.74 | ₹14.15 | ₹14.63 | 175,036 |
| 2026-03-24 | ₹13.63 | ₹14.50 | ₹13.30 | ₹14.24 | 496,108 |
| 2026-03-23 | ₹14.52 | ₹14.73 | ₹13.38 | ₹13.77 | 717,068 |
| 2026-03-20 | ₹14.78 | ₹14.85 | ₹14.50 | ₹14.74 | 188,895 |
| 2026-03-19 | ₹14.51 | ₹14.94 | ₹14.25 | ₹14.78 | 236,186 |
| 2026-03-18 | ₹14.50 | ₹15.10 | ₹14.00 | ₹14.91 | 557,038 |
| 2026-03-17 | ₹14.80 | ₹14.82 | ₹14.21 | ₹14.42 | 205,817 |
| 2026-03-16 | ₹14.51 | ₹14.92 | ₹14.02 | ₹14.80 | 585,873 |
| 2026-03-13 | ₹14.70 | ₹15.15 | ₹14.50 | ₹14.92 | 204,236 |
| 2026-03-12 | ₹15.16 | ₹15.16 | ₹14.61 | ₹14.91 | 199,010 |
| 2026-03-11 | ₹15.23 | ₹15.23 | ₹14.81 | ₹14.95 | 541,898 |
| 2026-03-10 | ₹14.80 | ₹15.15 | ₹14.80 | ₹15.08 | 375,599 |
| 2026-03-09 | ₹14.60 | ₹15.09 | ₹14.00 | ₹14.84 | 1,040,119 |
| 2026-03-06 | ₹14.98 | ₹15.15 | ₹14.57 | ₹14.92 | 142,413 |
| 2026-03-05 | ₹14.50 | ₹15.21 | ₹14.50 | ₹14.98 | 493,700 |
| 2026-03-04 | ₹14.66 | ₹15.50 | ₹14.16 | ₹15.09 | 970,752 |
| 2026-03-02 | ₹15.01 | ₹15.64 | ₹14.20 | ₹15.03 | 809,939 |
| 2026-02-27 | ₹15.31 | ₹16.00 | ₹15.31 | ₹15.73 | 159,522 |
| 2026-02-26 | ₹15.40 | ₹16.00 | ₹15.40 | ₹15.76 | 315,735 |
| 2026-02-25 | ₹15.51 | ₹15.80 | ₹15.32 | ₹15.61 | 227,501 |
| 2026-02-24 | ₹15.26 | ₹15.85 | ₹14.26 | ₹15.66 | 1,051,170 |
| 2026-02-23 | ₹15.65 | ₹16.05 | ₹14.06 | ₹15.26 | 1,135,466 |
| 2026-02-20 | ₹16.10 | ₹16.48 | ₹15.51 | ₹15.80 | 568,343 |
| 2026-02-19 | ₹15.84 | ₹16.00 | ₹15.05 | ₹15.83 | 702,767 |
| 2026-02-18 | ₹14.58 | ₹15.74 | ₹14.15 | ₹15.05 | 2,146,744 |
| 2026-02-17 | ₹14.01 | ₹14.50 | ₹13.80 | ₹14.35 | 1,164,971 |
| 2026-02-16 | ₹13.31 | ₹14.49 | ₹12.90 | ₹14.01 | 1,629,329 |
| 2026-02-13 | ₹13.09 | ₹13.72 | ₹12.55 | ₹13.25 | 1,585,971 |
| 2026-02-12 | ₹13.20 | ₹13.45 | ₹12.40 | ₹13.17 | 363,044 |
| 2026-02-11 | ₹13.10 | ₹13.49 | ₹12.00 | ₹13.06 | 839,565 |
| 2026-02-10 | ₹13.52 | ₹13.52 | ₹13.10 | ₹13.22 | 178,499 |
| 2026-02-09 | ₹13.08 | ₹14.00 | ₹13.08 | ₹13.52 | 239,673 |
| 2026-02-06 | ₹13.56 | ₹13.85 | ₹12.70 | ₹13.38 | 1,062,104 |
| 2026-02-05 | ₹12.52 | ₹13.50 | ₹12.52 | ₹13.37 | 406,268 |
| 2026-02-04 | ₹12.62 | ₹13.48 | ₹12.62 | ₹13.32 | 353,424 |
| 2026-02-03 | ₹13.31 | ₹13.69 | ₹13.30 | ₹13.49 | 245,466 |
| 2026-02-02 | ₹13.76 | ₹13.92 | ₹13.00 | ₹13.30 | 7,822,981 |
| 2026-02-01 | ₹13.26 | ₹13.89 | ₹12.90 | ₹13.58 | 7,625,963 |
| 2026-01-30 | ₹12.81 | ₹13.39 | ₹12.65 | ₹13.20 | 413,398 |
| 2026-01-29 | ₹12.64 | ₹12.90 | ₹12.27 | ₹12.81 | 439,801 |
| 2026-01-28 | ₹11.65 | ₹12.67 | ₹11.65 | ₹12.64 | 10,960,550 |
| 2026-01-27 | ₹12.23 | ₹12.45 | ₹11.80 | ₹11.94 | 641,454 |
| 2026-01-23 | ₹12.51 | ₹12.99 | ₹12.25 | ₹12.46 | 168,738 |
| 2026-01-22 | ₹13.00 | ₹13.19 | ₹12.51 | ₹12.60 | 250,113 |
| 2026-01-21 | ₹12.76 | ₹13.35 | ₹12.32 | ₹12.73 | 3,415,760 |
| 2026-01-20 | ₹13.40 | ₹13.49 | ₹12.81 | ₹12.98 | 935,393 |
| 2026-01-19 | ₹12.67 | ₹13.70 | ₹12.67 | ₹13.33 | 7,318,914 |
| 2026-01-16 | ₹13.07 | ₹13.45 | ₹12.78 | ₹13.08 | 641,604 |
| 2026-01-14 | ₹13.12 | ₹13.47 | ₹13.01 | ₹13.07 | 619,256 |
| 2026-01-13 | ₹13.50 | ₹14.00 | ₹13.00 | ₹13.12 | 11,131,155 |
| 2026-01-12 | ₹12.39 | ₹13.65 | ₹12.00 | ₹13.35 | 11,889,835 |
| 2026-01-09 | ₹13.44 | ₹13.50 | ₹12.15 | ₹12.41 | 11,206,007 |
| 2026-01-08 | ₹13.98 | ₹13.98 | ₹12.70 | ₹12.98 | 33,758,493 |
| 2026-01-07 | ₹13.31 | ₹13.31 | ₹12.31 | ₹12.87 | 4,756,869 |
| 2026-01-06 | ₹11.64 | ₹12.40 | ₹11.32 | ₹12.10 | 1,247,624 |
| 2026-01-05 | ₹11.96 | ₹12.25 | ₹11.62 | ₹11.87 | 297,449 |
| 2026-01-02 | ₹11.36 | ₹12.39 | ₹11.35 | ₹12.02 | 439,682 |
| 2026-01-01 | ₹11.66 | ₹11.96 | ₹11.30 | ₹11.36 | 156,400 |
India Homes Share Price Performance Analysis (Jan 2008 - Aug 2026)
INDIAHOMES price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+127.29%
₹11.36 → ₹25.82
Year to Date
Price Volatility
23.28%
Medium Volatility
Year to Date
Average Daily Volume
1,479,024
Year to Date Average
BSE Exchange
India Homes Share Price History – Frequently Asked Questions
Common questions about INDIAHOMES historical data and records. Examine INDIAHOMES quarterly performance for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of India Homes (INDIAHOMES)?
The all-time high share price of India Homes was ₹35.45 recorded on January 07, 2008 on the BSE exchange.
What is the all-time low share price of India Homes (INDIAHOMES)?
The all-time low share price of India Homes was ₹0.19 recorded on February 03, 2020 on the BSE exchange.
How can I download INDIAHOMES historical share price data?
You can download India Homes 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 INDIAHOMES shares?
The highest trading volume day for India Homes was 33,758,493 shares traded on January 08, 2026 on the BSE exchange, with share price at ₹12.98.