Stock listing
BSE:INDIAHOMES India homes Limited Share Price
Follow India homes Limited into a list and get an email when it puts out news.
Share price · BSE:INDIAHOMES
₹26.34 INR -0.49 (-1.8%)
Close on Oct 19, 2026 · Data provided by Twelve Data
- Day range
- ₹26.10 – ₹27.10 INROct 19, 2026
- Volume
- 126,146 sharesOct 19, 2026
- 52-week range
- ₹9.04 – ₹31.93 INRLowest and highest trades, Oct 20, 2025 – Oct 19, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 19, 2026 · BSE:INDIAHOMES · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹26.34 | -0.49 | -1.8% | ₹26.80 | ₹27.10 | ₹26.10 | 126,146 | |
| ₹26.83 | -0.17 | -0.6% | ₹26.51 | ₹27.14 | ₹26.35 | 107,797 | |
| ₹27.00 | -0.09 | -0.3% | ₹27.05 | ₹27.45 | ₹25.50 | 377,149 | |
| ₹27.09 | -0.38 | -1.4% | ₹27.38 | ₹27.57 | ₹27.00 | 48,936 | |
| ₹27.47 | +0.09 | +0.3% | ₹27.50 | ₹27.66 | ₹26.83 | 235,782 | |
| ₹27.38 | -0.46 | -1.7% | ₹27.45 | ₹28.00 | ₹26.55 | 314,483 | |
| ₹27.84 | -0.10 | -0.4% | ₹27.44 | ₹28.29 | ₹26.75 | 218,724 | |
| ₹27.94 | -1.83 | -6.1% | ₹29.60 | ₹29.80 | ₹27.64 | 620,065 | |
| ₹29.77 | +0.10 | +0.3% | ₹29.65 | ₹30.10 | ₹29.07 | 342,930 | |
| ₹29.67 | -0.16 | -0.5% | ₹29.66 | ₹30.38 | ₹28.56 | 677,059 | |
| ₹29.83 | +3.22 | +12.1% | ₹26.41 | ₹31.93 | ₹25.68 | 2,113,429 | |
| ₹26.61 | -0.02 | -0.1% | ₹26.87 | ₹27.00 | ₹25.05 | 568,440 | |
| ₹26.63 | +0.04 | +0.2% | ₹26.85 | ₹26.88 | ₹26.40 | 104,289 | |
| ₹26.59 | -0.18 | -0.7% | ₹27.10 | ₹27.25 | ₹26.40 | 424,956 | |
| ₹26.77 | +0.03 | +0.1% | ₹26.40 | ₹27.40 | ₹26.27 | 158,932 | |
| ₹26.74 | +0.19 | +0.7% | ₹26.30 | ₹27.00 | ₹26.10 | 444,332 | |
| ₹26.55 | -0.04 | -0.2% | ₹26.40 | ₹26.91 | ₹26.21 | 366,553 | |
| ₹26.59 | -0.27 | -1.0% | ₹26.60 | ₹27.34 | ₹26.48 | 460,541 | |
| ₹26.86 | -0.21 | -0.8% | ₹27.25 | ₹27.25 | ₹26.53 | 3,137,157 | |
| ₹27.07 | -0.27 | -1.0% | ₹27.00 | ₹27.50 | ₹26.30 | 290,145 | |
| ₹27.34 | +0.71 | +2.7% | ₹27.00 | ₹27.80 | ₹26.20 | 593,114 | |
| ₹26.63 | -0.08 | -0.3% | ₹26.90 | ₹26.90 | ₹26.18 | 156,638 | |
| ₹26.71 | -0.03 | -0.1% | ₹26.74 | ₹26.90 | ₹26.12 | 718,286 | |
| ₹26.74 | -0.16 | -0.6% | ₹27.00 | ₹27.20 | ₹26.22 | 287,871 | |
| ₹26.90 | +1.28 | +5.0% | ₹25.59 | ₹27.25 | ₹24.30 | 2,917,397 | |
| ₹25.62 | -1.49 | -5.5% | ₹27.30 | ₹27.70 | ₹25.16 | 1,848,626 | |
| ₹27.11 | -0.27 | -1.0% | ₹28.71 | ₹29.40 | ₹26.50 | 1,181,593 | |
| ₹27.38 | -2.11 | -7.2% | ₹29.79 | ₹31.89 | ₹25.80 | 8,024,931 | |
| ₹29.49 | +0.77 | +2.7% | ₹28.90 | ₹30.00 | ₹28.90 | 641,788 | |
| ₹28.72 | +0.91 | +3.3% | ₹28.37 | ₹29.50 | ₹28.00 | 547,505 | |
| ₹27.81 | +1.35 | +5.1% | ₹26.40 | ₹28.80 | ₹26.40 | 591,239 | |
| ₹26.46 | -0.20 | -0.8% | ₹26.79 | ₹26.79 | ₹26.22 | 279,286 | |
| ₹26.66 | +0.36 | +1.4% | ₹26.31 | ₹26.80 | ₹26.00 | 246,920 | |
| ₹26.30 | +0.05 | +0.2% | ₹26.25 | ₹26.80 | ₹25.74 | 913,629 | |
| ₹26.25 | +0.53 | +2.1% | ₹25.99 | ₹26.60 | ₹25.22 | 1,749,776 | |
| ₹25.72 | -0.83 | -3.1% | ₹26.26 | ₹26.99 | ₹25.41 | 1,084,103 | |
| ₹26.55 | +0.29 | +1.1% | ₹26.01 | ₹26.61 | ₹25.62 | 717,097 | |
| ₹26.26 | +0.28 | +1.1% | ₹25.81 | ₹26.55 | ₹25.52 | 433,738 | |
| ₹25.98 | +0.09 | +0.3% | ₹25.25 | ₹26.27 | ₹25.25 | 223,477 | |
| ₹25.89 | 0.00 | 0.0% | ₹25.52 | ₹26.32 | ₹23.40 | 480,558 | |
| ₹25.89 | +0.07 | +0.3% | ₹25.86 | ₹26.10 | ₹25.56 | 276,431 | |
| ₹25.82 | -0.07 | -0.3% | ₹25.92 | ₹25.99 | ₹25.53 | 259,016 | |
| ₹25.89 | +0.02 | +0.1% | ₹25.75 | ₹26.00 | ₹25.37 | 562,691 | |
| ₹25.87 | -0.20 | -0.8% | ₹26.18 | ₹26.19 | ₹25.20 | 449,510 | |
| ₹26.07 | -0.10 | -0.4% | ₹26.19 | ₹26.49 | ₹25.90 | 138,671 | |
| ₹26.17 | +0.29 | +1.1% | ₹26.10 | ₹27.00 | ₹25.50 | 204,006 | |
| ₹25.88 | +0.64 | +2.5% | ₹25.88 | ₹26.19 | ₹25.10 | 991,059 | |
| ₹25.24 | +0.39 | +1.6% | ₹24.90 | ₹27.50 | ₹24.49 | 1,334,361 | |
| ₹24.85 | +2.56 | +11.5% | ₹21.73 | ₹25.00 | ₹21.62 | 1,618,849 | |
| ₹22.29 | -0.03 | -0.1% | ₹22.10 | ₹22.45 | ₹21.70 | 530,141 | |
| ₹22.32 | -0.11 | -0.5% | ₹22.50 | ₹22.50 | ₹21.56 | 150,054 | |
| ₹22.43 | -0.02 | -0.1% | ₹22.48 | ₹22.48 | ₹22.15 | 285,762 | |
| ₹22.45 | +0.30 | +1.4% | ₹22.49 | ₹22.65 | ₹21.91 | 1,003,235 | |
| ₹22.15 | -0.24 | -1.1% | ₹22.69 | ₹22.69 | ₹22.00 | 429,758 | |
| ₹22.39 | +0.72 | +3.3% | ₹21.41 | ₹22.75 | ₹20.60 | 2,109,381 | |
| ₹21.67 | +0.01 | 0.0% | ₹21.41 | ₹22.00 | ₹21.20 | 285,942 | |
| ₹21.66 | -0.07 | -0.3% | ₹21.41 | ₹21.99 | ₹21.20 | 231,316 | |
| ₹21.73 | -0.01 | 0.0% | ₹21.42 | ₹22.10 | ₹21.25 | 428,332 | |
| ₹21.74 | -0.23 | -1.0% | ₹21.88 | ₹22.20 | ₹21.26 | 333,683 | |
| ₹21.97 | 0.00 | 0.0% | ₹21.71 | ₹22.17 | ₹21.63 | 192,722 | |
| ₹21.97 | -0.11 | -0.5% | ₹21.65 | ₹22.13 | ₹21.61 | 83,644 | |
| ₹22.08 | -0.07 | -0.3% | ₹22.15 | ₹22.29 | ₹21.70 | 489,097 | |
| ₹22.15 | +0.11 | +0.5% | ₹21.86 | ₹22.30 | ₹21.62 | 1,250,920 | |
| ₹22.04 | -0.07 | -0.3% | ₹22.45 | ₹22.50 | ₹21.50 | 510,383 |
- Ticker
- BSE:INDIAHOMES
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 14, 2026
Announcement under Regulation 30 (LODR)-Appointment of Statutory Auditor/s
Latest deck · Aug 13, 2026
Q1 FY27 Earnings Presentation
Earnings · 21 slides
Latest news
Announcement under Regulation 30 (LODR)-Appointment of Statutory Auditor/s
Oct 14, 2026
Closed ₹27.00 (-0.3%) on Oct 15, 2026
Disclosures under Reg. 29(2) of SEBI (SAST) Regulations, 2011
Oct 5, 2026
Closed ₹29.67 (-0.5%) on Oct 6, 2026
India Homes Limited Press Release Sep 26 2026
Sep 26, 2026
Closed ₹26.77 (+0.1%) on Sep 28, 2026
India Homes Limited Press Release Sep 25 2026
Sep 25, 2026
Closed ₹26.77 (+0.1%) on Sep 28, 2026
India Homes Limited Press Release Sep 21 2026
Sep 21, 2026
Closed ₹26.86 (-0.8%) on Sep 22, 2026
India Homes Limited Press Release Sep 03 2026
Sep 3, 2026
Closed ₹27.81 (+5.1%) on Sep 3, 2026
India Homes Limited Press Release Aug 29 2026
Aug 28, 2026
Closed ₹26.30 (+0.2%) on Aug 31, 2026
India Homes Limited Press Release Aug 21 2026
Aug 21, 2026
Closed ₹25.89 (0.0%) on Aug 21, 2026
India Homes Limited Press Release Aug 14 2026
Aug 14, 2026
Closed ₹25.87 (-0.8%) on Aug 17, 2026
India Homes Limited Press Release Aug 13 2026
Aug 13, 2026
Closed ₹26.17 (+1.1%) on Aug 13, 2026
Decks
Q1 FY27 Earnings Presentation
Earnings · 21 slides · Aug 13, 2026
India homes Limited on 6ix
- News releases
- 46 in the last 12 months · 103 in all · newest Oct 14, 2026 · oldest 2024
- Decks
- 1 deck · latest Aug 13, 2026
Log in to ask 6ix AI your own questions about India homes Limited.