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
2022-12-30 31.30 31.30 29.85 30.15 0.0M
2022-12-29 32.15 32.15 29.60 30.75 0.0M
2022-12-28 30.80 30.80 29.55 30.45 0.0M
2022-12-27 30.65 31.25 29.50 30.80 0.0M
2022-12-26 29.80 30.80 28.55 30.65 0.0M
2022-12-23 30.95 30.95 26.10 28.40 0.0M
2022-12-22 30.50 30.50 28.00 29.70 0.0M
2022-12-21 30.20 31.20 29.55 30.20 0.0M
2022-12-20 30.50 30.90 29.75 30.25 0.0M
2022-12-19 31.95 31.95 29.60 30.35 0.0M
2022-12-16 31.95 31.95 29.50 30.35 0.0M
2022-12-15 30.50 30.85 30.20 30.65 0.0M
2022-12-14 31.35 31.35 30.00 30.25 0.0M
2022-12-13 30.40 31.60 29.00 30.10 0.0M
2022-12-12 32.90 32.95 30.15 30.40 0.0M
2022-12-09 34.00 34.40 32.00 32.90 0.0M
2022-12-08 33.15 33.15 31.50 31.65 0.0M
2022-12-07 33.05 33.05 32.10 32.65 0.0M
2022-12-06 32.50 33.20 31.80 32.40 0.0M
2022-12-05 33.00 35.00 31.80 32.45 0.0M
2022-12-02 36.00 36.00 32.50 32.85 0.0M
2022-12-01 32.45 34.35 30.50 33.70 0.0M
2022-11-30 32.60 32.60 31.00 31.85 0.0M
2022-11-29 32.55 32.55 30.80 31.55 0.0M
2022-11-28 31.40 31.65 30.40 31.15 0.0M
2022-11-25 32.25 32.90 30.60 30.70 0.0M
2022-11-24 32.95 32.95 30.90 31.05 0.0M
2022-11-23 33.25 33.25 30.00 30.55 0.0M
2022-11-22 32.85 32.85 31.60 32.65 0.0M
2022-11-21 32.85 32.85 31.20 32.50 0.0M
2022-11-18 33.40 33.40 32.20 32.25 0.0M
2022-11-17 33.35 33.35 32.20 32.90 0.0M
2022-11-16 33.40 33.40 32.05 32.95 0.0M
2022-11-15 33.45 33.45 31.70 32.80 0.0M
2022-11-14 33.90 33.90 32.50 33.10 0.0M
2022-11-11 33.65 33.65 32.60 33.25 0.0M
2022-11-10 33.85 33.85 32.35 32.70 0.0M
2022-11-09 34.90 34.90 32.40 33.35 0.0M
2022-11-07 32.55 34.90 32.55 33.65 0.0M
2022-11-04 33.85 33.85 32.50 32.85 0.0M
2022-11-03 32.35 34.00 32.35 33.90 0.0M
2022-11-02 34.25 34.25 32.10 32.65 0.0M
2022-11-01 34.35 34.35 31.75 33.55 0.0M
2022-10-31 34.40 34.40 32.35 32.95 0.0M
2022-10-28 34.65 34.65 32.80 33.35 0.0M
2022-10-27 35.50 35.50 33.25 33.75 0.0M
2022-10-25 35.20 35.20 33.20 34.25 0.0M
2022-10-24 35.10 35.10 33.70 34.20 0.0M
2022-10-21 35.35 35.35 32.70 33.70 0.0M
2022-10-20 34.50 34.50 32.70 32.95 0.0M
2022-10-19 35.25 35.25 33.25 34.50 0.0M
2022-10-18 35.10 35.10 33.10 33.95 0.0M
2022-10-17 34.70 36.50 31.75 35.00 0.0M
2022-10-14 35.40 35.40 33.60 34.00 0.0M
2022-10-13 34.80 37.70 32.65 34.30 0.0M
2022-10-12 33.15 35.45 31.30 33.65 0.0M
2022-10-11 34.60 34.95 32.90 33.80 0.0M
2022-10-10 34.70 34.70 33.00 34.55 0.0M
2022-10-07 36.45 36.45 33.90 34.60 0.0M
2022-10-06 35.60 37.00 33.60 34.75 0.0M
2022-10-04 35.70 35.70 33.65 35.40 0.0M
2022-10-03 34.25 38.00 33.55 33.95 0.0M
2022-09-30 39.90 39.90 33.00 34.95 0.0M
2022-09-29 33.15 35.00 33.15 34.40 0.0M
2022-09-28 34.65 34.80 33.10 34.20 0.0M
2022-09-27 36.00 36.00 33.35 34.55 0.0M
2022-09-26 37.30 37.30 33.10 34.15 0.0M
2022-09-23 35.60 35.60 32.60 33.95 0.0M
2022-09-22 32.45 35.30 32.45 34.70 0.0M
2022-09-21 36.90 36.90 33.55 34.30 0.0M
2022-09-20 34.80 36.00 33.00 35.05 0.0M
2022-09-19 36.95 36.95 33.40 34.40 0.0M
2022-09-16 34.95 34.95 32.50 33.00 0.0M
2022-09-15 33.25 35.50 33.25 34.65 0.0M
2022-09-14 34.25 34.35 33.00 33.45 0.0M
2022-09-13 34.20 35.70 33.60 34.25 0.0M
2022-09-12 34.40 34.40 33.25 34.00 0.0M
2022-09-09 34.10 34.85 33.50 34.40 0.0M
2022-09-08 35.50 35.50 33.50 34.00 0.0M
2022-09-07 33.95 35.80 33.00 33.80 0.0M
2022-09-06 35.95 36.45 33.00 33.25 0.0M
2022-09-05 35.40 36.70 34.05 35.90 0.0M
2022-09-02 36.40 36.40 33.85 35.40 0.0M
2022-09-01 34.90 37.50 33.40 35.15 0.0M
2022-08-30 34.00 37.90 32.00 35.60 0.0M
2022-08-29 32.95 39.30 31.60 34.30 0.0M
2022-08-26 32.90 32.90 31.85 32.75 0.0M
2022-08-25 33.30 33.30 31.25 32.70 0.0M
2022-08-24 33.10 33.10 31.15 32.75 0.0M
2022-08-23 33.60 33.60 31.10 32.40 0.0M
2022-08-22 33.75 33.75 32.00 32.90 0.0M
2022-08-19 34.30 34.30 31.50 32.45 0.0M
2022-08-18 33.90 33.90 31.90 33.45 0.0M
2022-08-17 34.00 34.00 32.00 33.05 0.0M
2022-08-16 34.30 34.30 31.35 32.10 0.0M
2022-08-12 34.45 34.45 31.85 33.80 0.0M
2022-08-11 34.90 34.90 32.50 33.10 0.0M
2022-08-10 34.40 34.40 32.00 33.35 0.0M
2022-08-08 32.80 33.95 31.45 33.00 0.0M
2022-08-05 32.40 32.40 31.00 31.55 0.0M
2022-08-04 33.20 33.20 30.30 31.90 0.0M
2022-08-03 32.95 32.95 31.00 31.30 0.0M
2022-08-02 34.45 34.45 30.75 31.65 0.0M
2022-08-01 32.50 33.90 32.50 33.45 0.0M
2022-07-29 33.30 33.75 32.55 33.45 0.0M
2022-07-28 33.70 33.70 33.00 33.70 0.0M
2022-07-27 31.75 33.40 31.40 33.10 0.0M
2022-07-26 33.75 33.75 31.80 32.90 0.0M
2022-07-25 33.80 33.80 32.25 33.50 0.0M
2022-07-22 33.80 33.80 31.85 32.90 0.0M
2022-07-21 34.35 34.35 31.35 32.80 0.0M
2022-07-20 34.45 34.45 30.10 30.70 0.0M
2022-07-19 34.00 34.25 30.55 32.35 0.0M
2022-07-18 33.75 33.75 30.30 32.70 0.0M
2022-07-15 35.00 35.00 31.35 32.25 0.0M
2022-07-14 35.60 35.60 32.00 32.55 0.0M
2022-07-13 35.60 35.90 32.20 34.80 0.0M
2022-07-12 36.55 36.55 33.30 34.90 0.0M
2022-07-11 35.60 35.60 33.10 34.60 0.0M
2022-07-08 35.70 35.80 32.15 32.35 0.0M
2022-07-07 36.30 36.30 32.80 34.10 0.0M
2022-07-06 33.85 35.70 33.05 34.10 0.0M
2022-07-05 36.60 36.60 32.50 34.50 0.0M
2022-07-04 35.20 35.20 33.35 34.65 0.0M
2022-07-01 36.45 36.45 32.00 33.90 0.0M
2022-06-30 36.50 36.50 33.50 34.80 0.0M
2022-06-29 35.80 35.80 33.90 34.55 0.0M
2022-06-28 36.20 36.20 33.25 33.95 0.0M
2022-06-27 36.75 36.75 33.15 33.95 0.0M
2022-06-24 36.40 36.40 33.10 36.00 0.0M
2022-06-23 34.40 37.00 33.15 36.35 0.0M
2022-06-22 34.70 34.80 33.50 34.50 0.0M
2022-06-21 35.40 35.40 33.75 34.40 0.0M
2022-06-20 35.20 35.20 30.20 34.20 0.0M
2022-06-17 35.45 35.45 33.45 34.30 0.0M
2022-06-16 34.35 34.35 33.25 34.00 0.0M
2022-06-15 34.00 34.50 32.00 34.20 0.0M
2022-06-14 33.85 34.70 33.00 34.20 0.0M
2022-06-13 34.50 34.50 30.60 32.85 0.0M
2022-06-10 34.55 34.90 34.00 34.50 0.0M
2022-06-09 34.00 34.85 33.05 34.55 0.0M
2022-06-08 35.20 35.20 33.20 35.15 0.0M
2022-06-07 35.80 35.80 33.05 34.65 0.0M
2022-06-06 36.40 36.40 33.55 34.75 0.0M
2022-06-03 35.85 35.85 33.50 34.95 0.0M
2022-06-02 35.80 35.80 33.80 35.15 0.0M
2022-06-01 35.00 35.30 33.20 34.95 0.0M
2022-05-31 35.95 35.95 33.20 34.65 0.0M
2022-05-30 34.00 37.00 33.45 35.15 0.0M
2022-05-27 34.95 35.45 33.05 34.75 0.0M
2022-05-26 34.45 35.85 32.05 34.35 0.0M
2022-05-25 33.70 33.95 31.30 32.85 0.0M
2022-05-24 33.70 33.70 32.95 33.55 0.0M
2022-05-23 33.95 34.45 31.75 33.80 0.0M
2022-05-20 31.70 36.65 29.80 33.50 0.0M
2022-05-19 30.40 33.00 30.00 31.05 0.0M
2022-05-18 31.80 31.80 29.30 30.90 0.0M
2022-05-17 31.75 31.75 29.60 30.70 0.0M
2022-05-16 29.00 31.95 28.10 30.95 0.0M
2022-05-13 30.30 33.50 29.00 29.50 0.0M
2022-05-12 31.80 31.80 28.40 30.95 0.0M
2022-05-11 31.50 32.45 27.70 31.00 0.0M
2022-05-10 33.75 33.75 30.05 31.80 0.0M
2022-05-09 32.70 32.90 29.90 32.20 0.0M
2022-05-06 34.80 34.80 29.20 30.30 0.0M
2022-05-05 35.45 35.45 32.35 32.75 0.0M
2022-05-04 33.45 35.65 32.75 33.25 0.0M
2022-05-02 33.50 33.50 31.15 32.65 0.0M
2022-04-29 33.80 34.30 32.15 32.60 0.0M
2022-04-28 34.35 34.35 32.50 33.95 0.0M
2022-04-27 34.55 34.55 32.60 32.75 0.0M
2022-04-26 35.10 35.10 31.10 33.05 0.0M
2022-04-25 34.20 34.30 32.25 33.65 0.0M
2022-04-22 34.60 34.60 33.10 34.20 0.0M
2022-04-21 34.60 34.60 33.30 33.60 0.0M
2022-04-20 34.60 34.60 32.65 33.85 0.0M
2022-04-19 34.95 34.95 32.95 33.25 0.0M
2022-04-18 35.45 35.45 32.65 34.45 0.0M
2022-04-13 35.50 35.50 33.50 33.95 0.0M
2022-04-12 37.80 37.80 33.25 34.50 0.0M
2022-04-11 36.30 36.50 34.60 35.80 0.0M
2022-04-08 34.45 37.95 32.90 35.55 0.0M
2022-04-07 32.55 34.45 32.55 33.55 0.0M
2022-04-06 34.20 34.20 32.95 33.75 0.0M
2022-04-05 34.45 34.45 32.55 33.85 0.0M
2022-04-04 33.10 34.20 32.05 33.10 0.0M
2022-04-01 33.50 33.50 31.15 32.75 0.0M
2022-03-31 33.45 33.45 28.55 32.50 0.1M
2022-03-30 30.60 33.90 30.60 32.75 0.0M
2022-03-29 33.80 33.80 30.35 31.75 0.0M
2022-03-28 32.60 34.40 31.80 32.15 0.0M
2022-03-25 35.90 35.90 32.00 32.60 0.0M
2022-03-24 34.95 34.95 33.50 34.50 0.0M
2022-03-23 36.45 36.45 34.05 34.35 0.0M
2022-03-22 35.90 35.90 33.50 34.35 0.0M
2022-03-21 36.20 36.20 34.35 35.10 0.0M
2022-03-17 37.00 37.00 35.10 36.20 0.0M
2022-03-16 37.30 37.30 34.35 35.90 0.0M
2022-03-15 39.50 39.50 34.60 35.05 0.0M
2022-03-14 37.40 37.40 34.85 35.50 0.0M
2022-03-11 34.50 36.75 34.40 35.40 0.0M
2022-03-10 37.90 37.90 34.60 34.90 0.0M
2022-03-09 36.40 36.40 33.55 35.00 0.0M
2022-03-08 36.40 36.40 34.10 34.75 0.0M
2022-03-07 35.30 36.50 33.25 35.20 0.0M
2022-03-04 36.40 36.85 33.75 36.00 0.0M
2022-03-03 38.00 38.00 34.60 34.85 0.0M
2022-03-02 35.60 37.85 34.50 36.80 0.0M
2022-02-28 36.50 36.50 35.00 35.95 0.0M
2022-02-25 37.90 37.90 33.25 36.50 0.0M
2022-02-24 36.30 36.50 33.20 35.70 0.0M
2022-02-23 35.00 36.90 34.75 36.30 0.0M
2022-02-22 36.60 36.60 34.00 35.65 0.0M
2022-02-21 33.65 36.90 33.65 35.40 0.0M
2022-02-18 36.65 36.65 35.10 35.75 0.0M
2022-02-17 37.15 37.25 35.35 36.25 0.0M
2022-02-16 37.90 37.90 35.30 36.00 0.0M
2022-02-15 38.40 38.40 34.45 36.10 0.0M
2022-02-14 38.60 38.60 35.00 37.45 0.0M
2022-02-11 36.00 38.40 35.35 36.75 0.0M
2022-02-10 39.15 39.15 35.00 36.60 0.0M
2022-02-09 39.45 39.45 37.00 37.65 0.0M
2022-02-08 36.25 38.80 36.25 37.95 0.0M
2022-02-07 40.75 40.75 36.20 37.15 0.0M
2022-02-04 40.90 40.90 38.00 38.75 0.0M
2022-02-03 41.85 41.85 38.30 38.55 0.0M
2022-02-02 38.35 39.45 38.35 38.75 0.0M
2022-02-01 37.60 39.45 37.60 38.40 0.0M
2022-01-31 38.50 39.40 37.40 37.70 0.0M
2022-01-28 38.35 40.15 37.05 38.30 0.0M
2022-01-27 39.00 40.75 37.05 38.85 0.0M
2022-01-25 40.55 40.95 39.00 39.05 0.0M
2022-01-24 41.30 42.30 38.75 39.75 0.0M
2022-01-21 42.45 44.75 40.35 41.20 0.1M
2022-01-20 42.65 42.65 40.45 40.85 0.0M
2022-01-19 42.80 44.20 40.50 41.25 0.0M
2022-01-18 42.90 45.00 41.10 42.80 0.1M
2022-01-17 43.90 43.90 40.25 41.70 0.1M
2022-01-14 40.50 43.50 40.10 40.95 0.0M
2022-01-13 44.90 44.90 41.55 42.15 0.0M
2022-01-12 42.40 46.50 40.50 43.45 0.2M
2022-01-11 40.95 40.95 38.70 39.95 0.0M
2022-01-10 40.95 40.95 38.90 39.95 0.0M
2022-01-07 39.80 42.80 39.20 39.50 0.0M
2022-01-06 38.70 40.00 38.00 39.80 0.0M
2022-01-05 37.35 41.55 37.35 39.15 0.0M
2022-01-04 41.65 41.65 39.10 39.55 0.0M
2022-01-03 41.80 41.80 39.25 39.80 0.0M