India Home Loan

INDH
🏛️ india →
39.97
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 39.70 39.80 37.95 39.25 0.0M
2021-12-30 39.60 39.80 37.60 38.65 0.0M
2021-12-29 39.50 41.50 38.00 38.55 0.1M
2021-12-28 41.80 41.80 38.60 38.85 0.0M
2021-12-27 42.20 42.20 38.20 39.90 0.0M
2021-12-24 41.95 41.95 38.80 39.15 0.0M
2021-12-23 43.50 43.50 40.00 40.60 0.0M
2021-12-22 38.20 43.10 37.10 42.75 0.0M
2021-12-21 39.55 39.55 35.10 37.60 0.0M
2021-12-20 40.35 40.35 36.25 36.75 0.0M
2021-12-17 39.00 40.20 37.90 38.65 0.0M
2021-12-16 37.50 39.70 37.35 37.65 0.0M
2021-12-15 40.40 40.40 38.15 38.25 0.0M
2021-12-14 41.20 41.20 38.75 39.05 0.0M
2021-12-13 41.50 41.75 38.25 40.00 0.0M
2021-12-10 41.80 44.00 40.00 40.60 0.0M
2021-12-09 40.50 42.65 39.45 40.55 0.0M
2021-12-08 42.45 43.00 37.35 42.30 0.1M
2021-12-07 39.70 44.10 35.25 41.60 0.1M
2021-12-06 40.40 40.40 35.75 36.75 0.0M
2021-12-03 35.40 37.90 35.40 37.00 0.0M
2021-12-02 38.80 38.80 35.35 36.55 0.0M
2021-12-01 39.00 39.00 34.60 36.55 0.0M
2021-11-30 39.95 39.95 36.30 36.70 0.0M
2021-11-29 38.00 40.00 36.05 37.60 0.0M
2021-11-26 38.90 39.00 36.05 38.60 0.0M
2021-11-25 36.95 41.00 34.30 38.50 0.0M
2021-11-24 36.30 36.90 34.90 36.25 0.0M
2021-11-23 36.40 36.40 33.80 35.55 0.0M
2021-11-22 39.30 39.60 34.00 34.45 0.0M
2021-11-18 37.50 37.50 35.60 35.80 0.0M
2021-11-17 36.90 37.00 35.80 36.60 0.0M
2021-11-16 38.35 38.35 35.00 36.90 0.0M
2021-11-15 38.80 38.80 36.00 36.55 0.0M
2021-11-12 38.85 38.85 35.80 36.75 0.0M
2021-11-11 37.90 38.90 35.05 36.95 0.0M
2021-11-10 38.45 38.45 35.90 36.45 0.0M
2021-11-09 39.90 39.90 35.35 37.75 0.0M
2021-11-08 39.00 39.00 37.05 37.75 0.0M
2021-11-04 40.00 41.00 36.75 38.80 0.0M
2021-11-03 37.90 37.90 34.50 36.75 0.0M
2021-11-02 37.90 37.90 33.75 34.40 0.0M
2021-11-01 35.40 37.95 34.25 35.45 0.0M
2021-10-29 37.95 37.95 33.55 35.50 0.0M
2021-10-28 35.80 40.95 34.20 37.00 0.0M
2021-10-27 36.90 36.90 35.10 35.90 0.0M
2021-10-26 37.30 37.30 30.65 35.20 0.0M
2021-10-25 38.00 38.00 35.15 35.75 0.0M
2021-10-22 36.50 38.90 35.30 36.50 0.0M
2021-10-21 37.00 38.20 36.50 37.05 0.0M
2021-10-20 38.45 38.45 34.25 36.50 0.0M
2021-10-19 38.50 38.50 36.45 37.05 0.0M
2021-10-18 39.80 39.80 36.25 36.40 0.0M
2021-10-14 38.55 38.55 37.00 37.00 0.0M
2021-10-13 40.00 40.00 36.90 37.00 0.0M
2021-10-12 42.50 42.50 36.55 38.25 0.0M
2021-10-11 39.70 39.70 37.00 37.90 0.0M
2021-10-08 40.40 40.40 38.00 38.05 0.0M
2021-10-07 39.65 40.40 38.05 38.55 0.0M
2021-10-06 42.35 42.35 38.80 38.80 0.0M
2021-10-05 42.95 42.95 37.75 38.10 0.0M
2021-10-04 36.90 39.15 36.90 37.25 0.0M
2021-10-01 38.45 38.45 36.00 36.90 0.0M
2021-09-30 38.80 38.80 36.85 37.70 0.0M
2021-09-29 39.80 39.85 36.50 37.90 0.0M
2021-09-28 38.50 39.70 36.00 37.65 0.0M
2021-09-27 39.40 40.50 37.60 38.60 0.0M
2021-09-24 41.00 41.00 38.00 39.60 0.0M
2021-09-23 39.40 40.90 39.30 39.80 0.0M
2021-09-22 39.10 39.25 38.20 39.25 0.0M
2021-09-21 40.00 40.00 37.50 38.30 0.0M
2021-09-20 41.45 41.45 37.65 39.50 0.0M
2021-09-17 40.75 40.75 38.50 39.65 0.0M
2021-09-16 40.65 41.40 39.55 39.95 0.0M
2021-09-15 40.60 40.60 39.00 39.85 0.0M
2021-09-14 41.45 41.45 38.00 39.00 0.0M
2021-09-13 41.50 41.50 38.25 40.95 0.0M
2021-09-09 40.95 41.25 40.00 40.60 0.0M
2021-09-08 41.25 41.25 38.20 40.95 0.0M
2021-09-07 41.75 41.75 40.00 40.25 0.0M
2021-09-06 45.20 45.20 40.00 40.50 0.0M
2021-09-03 41.45 41.45 39.10 39.55 0.0M
2021-09-02 41.70 41.70 39.25 40.00 0.0M
2021-09-01 41.45 41.45 40.00 40.50 0.0M
2021-08-31 41.85 41.85 38.55 39.90 0.0M
2021-08-30 42.85 42.85 39.35 40.45 0.0M
2021-08-27 43.00 43.00 38.10 40.00 0.0M
2021-08-26 42.95 42.95 40.55 41.95 0.0M
2021-08-25 43.60 43.60 38.00 42.10 0.0M
2021-08-24 38.00 42.30 37.00 39.35 0.0M
2021-08-23 43.95 43.95 41.00 42.00 0.0M
2021-08-20 45.80 45.80 40.25 43.10 0.0M
2021-08-18 46.25 46.25 42.00 42.45 0.0M
2021-08-17 45.05 45.95 42.10 44.00 0.0M
2021-08-16 43.85 45.40 42.10 44.45 0.0M
2021-08-13 46.00 46.00 43.50 44.00 0.0M
2021-08-12 42.05 46.75 42.05 45.50 0.0M
2021-08-11 46.80 46.80 42.00 44.40 0.0M
2021-08-10 46.00 48.50 45.00 45.90 0.0M
2021-08-09 45.80 48.90 44.80 48.15 0.0M
2021-08-06 46.00 49.45 45.75 45.80 0.0M
2021-08-05 46.70 46.70 43.50 44.90 0.0M
2021-08-04 45.15 47.75 45.00 45.35 0.0M
2021-08-03 46.00 49.00 46.00 47.25 0.0M
2021-08-02 45.40 49.50 45.00 46.70 0.0M
2021-07-30 49.00 49.25 46.80 47.15 0.0M
2021-07-29 49.50 49.50 46.40 48.10 0.0M
2021-07-28 49.70 49.70 44.75 47.85 0.0M
2021-07-27 49.85 49.85 46.50 47.05 0.0M
2021-07-26 46.40 48.35 46.00 46.95 0.0M
2021-07-23 48.00 48.70 45.25 46.40 0.0M
2021-07-22 51.00 51.00 46.50 47.65 0.1M
2021-07-20 49.95 49.95 47.90 48.05 0.1M
2021-07-19 51.90 54.00 48.75 48.85 0.1M
2021-07-16 50.05 51.60 50.00 51.35 0.0M
2021-07-15 49.60 54.00 48.00 53.30 0.0M
2021-07-14 54.50 54.55 50.10 50.60 0.0M
2021-07-13 48.85 53.90 47.55 53.40 0.1M
2021-07-12 49.30 49.30 46.30 48.85 0.0M
2021-07-09 50.20 50.20 45.00 47.40 0.0M
2021-07-08 50.90 50.90 47.25 49.40 0.0M
2021-07-07 52.40 52.40 45.00 50.25 0.0M
2021-07-06 48.65 51.00 48.00 48.55 0.0M
2021-07-05 41.10 51.55 41.10 49.60 0.1M
2021-07-02 40.05 46.50 40.05 44.30 0.0M
2021-07-01 49.90 49.90 41.00 44.15 0.0M
2021-06-30 47.90 47.90 45.00 45.15 0.0M
2021-06-29 47.40 48.80 45.70 46.50 0.0M
2021-06-28 48.90 48.90 46.00 46.75 0.0M
2021-06-25 48.90 48.90 46.00 46.95 0.0M
2021-06-24 48.95 48.95 47.50 47.55 0.0M
2021-06-23 46.30 48.85 46.30 47.85 0.0M
2021-06-22 46.90 48.40 46.50 47.75 0.0M
2021-06-21 47.50 47.50 44.25 46.60 0.0M
2021-06-18 49.00 49.00 45.50 47.20 0.0M
2021-06-17 46.50 48.65 41.60 47.30 0.0M
2021-06-16 48.90 48.90 46.00 47.90 0.0M
2021-06-15 48.50 49.15 44.65 48.35 0.0M
2021-06-14 48.70 49.40 46.00 48.50 0.0M
2021-06-11 46.00 48.50 44.00 48.15 0.0M
2021-06-10 48.70 48.75 40.60 43.90 0.0M
2021-06-09 47.90 48.90 47.00 48.40 0.0M
2021-06-08 50.25 50.25 46.25 46.85 0.0M
2021-06-07 49.90 49.90 47.00 48.10 0.0M
2021-06-04 49.90 49.90 46.00 47.65 0.0M
2021-06-03 49.90 49.90 46.65 48.10 0.0M
2021-06-02 49.00 50.55 46.05 48.90 0.0M
2021-06-01 49.60 49.90 48.00 48.50 0.0M
2021-05-31 49.50 50.50 47.00 49.00 0.0M
2021-05-28 49.00 49.00 47.00 48.05 0.0M
2021-05-27 47.95 49.45 46.50 48.50 0.0M
2021-05-26 47.60 49.00 47.20 47.90 0.0M
2021-05-25 48.75 48.75 46.00 46.70 0.0M
2021-05-24 44.50 47.90 44.10 46.95 0.0M
2021-05-21 49.45 51.50 42.85 45.90 0.0M
2021-05-20 49.45 51.00 47.00 48.95 0.0M
2021-05-19 48.95 49.75 46.25 47.90 0.0M
2021-05-18 49.90 49.90 47.00 48.20 0.0M
2021-05-17 46.75 49.50 46.00 48.65 0.0M
2021-05-14 42.00 46.50 42.00 45.90 0.0M
2021-05-12 40.55 43.50 40.55 42.50 0.0M
2021-05-11 41.00 42.00 40.00 40.55 0.0M
2021-05-10 37.75 41.45 37.75 41.20 0.0M
2021-05-07 37.75 39.95 37.05 38.20 0.0M
2021-05-06 39.10 39.45 38.00 39.20 0.0M
2021-05-05 39.75 39.75 38.15 38.60 0.0M
2021-05-04 39.55 39.80 38.75 39.00 0.0M
2021-05-03 39.90 39.90 37.00 38.90 0.0M
2021-04-30 40.25 40.25 39.50 39.50 0.0M
2021-04-29 40.75 40.75 37.45 39.80 0.0M
2021-04-28 40.00 40.75 38.00 39.60 0.0M
2021-04-27 39.00 41.45 38.00 39.00 0.0M
2021-04-26 41.80 41.80 40.00 40.70 0.0M
2021-04-23 41.80 41.80 40.75 41.25 0.0M
2021-04-22 40.00 41.70 39.90 41.40 0.0M
2021-04-20 42.90 42.90 40.10 40.80 0.0M
2021-04-19 39.90 43.00 39.90 41.10 0.0M
2021-04-16 41.90 41.90 39.45 40.70 0.0M
2021-04-15 40.05 42.45 39.10 41.00 0.0M
2021-04-13 42.45 42.45 40.05 40.85 0.0M
2021-04-12 43.10 43.10 40.40 41.65 0.0M
2021-04-09 42.75 42.95 41.50 42.55 0.0M
2021-04-08 42.90 42.90 40.55 41.90 0.0M
2021-04-07 42.95 42.95 41.25 41.55 0.0M
2021-04-06 44.80 44.90 40.00 41.45 0.0M
2021-04-05 45.00 45.00 37.00 43.90 0.0M
2021-04-01 39.50 43.60 38.00 41.85 0.0M
2021-03-31 39.65 39.65 35.05 37.80 0.0M
2021-03-30 39.95 39.95 36.95 38.35 0.0M
2021-03-26 43.90 43.90 37.00 37.90 0.0M
2021-03-25 44.80 44.80 41.50 42.00 0.0M
2021-03-24 47.40 47.60 45.40 46.05 0.0M
2021-03-23 47.25 47.35 44.50 46.00 0.0M
2021-03-22 47.90 47.95 44.65 45.95 0.0M
2021-03-19 44.95 47.80 44.00 46.75 0.0M
2021-03-18 47.00 47.75 42.25 45.00 0.1M
2021-03-17 47.85 47.90 46.00 46.95 0.0M
2021-03-16 46.75 47.80 44.50 46.60 0.0M
2021-03-15 47.75 47.75 45.00 46.00 0.0M
2021-03-12 46.65 48.00 44.40 47.25 0.0M
2021-03-10 47.55 47.60 44.00 46.45 0.0M
2021-03-09 45.20 47.95 45.20 46.95 0.0M
2021-03-08 47.50 48.00 45.50 47.00 0.0M
2021-03-05 48.00 48.00 46.80 47.45 0.0M
2021-03-04 48.00 48.00 46.00 47.40 0.0M
2021-03-03 48.00 48.00 45.05 47.45 0.0M
2021-03-02 47.25 48.00 46.75 47.70 0.0M
2021-03-01 46.10 47.15 45.50 45.95 0.0M
2021-02-26 43.90 46.00 42.00 45.30 0.0M
2021-02-25 45.60 45.70 38.00 44.75 0.0M
2021-02-24 44.80 45.35 42.60 45.15 0.0M
2021-02-23 43.55 44.50 41.50 43.95 0.0M
2021-02-22 43.45 43.50 41.50 43.20 0.0M
2021-02-19 43.30 43.45 41.00 42.65 0.0M
2021-02-18 43.65 43.65 42.00 42.50 0.0M
2021-02-17 41.25 44.80 41.00 42.80 0.0M
2021-02-16 41.20 44.50 41.20 42.90 0.0M
2021-02-15 43.60 44.50 40.75 41.25 0.0M
2021-02-12 41.70 44.50 41.00 43.30 0.0M
2021-02-11 41.95 42.00 40.05 41.25 0.0M
2021-02-10 41.90 41.90 39.00 41.00 0.0M
2021-02-09 42.50 42.50 40.00 40.05 0.0M
2021-02-08 41.95 42.30 39.55 41.25 0.0M
2021-02-05 41.40 45.35 39.30 41.10 0.0M
2021-02-04 41.20 41.20 39.00 39.15 0.0M
2021-02-03 41.85 41.85 39.05 39.85 0.0M
2021-02-02 42.60 42.60 39.05 40.10 0.0M
2021-02-01 41.50 42.00 40.00 40.45 0.0M
2021-01-29 42.85 42.85 39.50 39.80 0.0M
2021-01-28 41.75 41.75 39.20 40.35 0.0M
2021-01-27 39.00 42.70 38.30 39.50 0.0M
2021-01-25 40.00 41.45 39.50 39.80 0.0M
2021-01-22 43.75 43.75 39.50 39.95 0.0M
2021-01-21 42.80 42.80 39.70 40.05 0.0M
2021-01-20 44.05 44.50 40.25 41.15 0.0M
2021-01-19 48.85 48.90 43.00 44.05 0.0M
2021-01-18 38.00 49.05 38.00 45.60 0.0M
2021-01-15 40.50 42.00 39.75 41.65 0.0M
2021-01-14 40.95 41.00 38.50 40.75 0.0M
2021-01-13 40.00 41.00 37.75 40.15 0.0M
2021-01-12 40.05 40.05 39.50 40.00 0.0M
2021-01-11 40.85 40.85 38.10 39.80 0.0M
2021-01-08 41.45 41.45 39.00 40.05 0.0M
2021-01-07 40.45 40.50 39.00 40.25 0.0M
2021-01-06 40.10 40.10 37.20 39.85 0.0M
2021-01-05 40.65 40.65 37.50 39.80 0.0M
2021-01-04 40.90 40.90 38.60 38.75 0.0M
2021-01-01 40.65 40.65 38.75 39.80 0.0M