India Home Loan (INDH)

INDH
🏛️ India →
39.97
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 42.20 46.00 40.36 43.01 0.1M
2023-12-28 40.01 45.00 38.45 44.07 0.2M
2023-12-27 32.20 38.59 32.00 37.67 0.2M
2023-12-26 31.50 32.60 31.00 32.16 0.0M
2023-12-22 31.37 31.37 30.10 30.98 0.0M
2023-12-21 31.40 31.40 29.40 30.75 0.0M
2023-12-20 31.99 31.99 30.00 30.12 0.0M
2023-12-19 32.00 32.00 30.50 31.41 0.0M
2023-12-18 33.49 33.49 31.10 31.54 0.0M
2023-12-15 33.89 33.89 31.65 32.78 0.0M
2023-12-14 33.00 33.80 32.01 32.69 0.0M
2023-12-13 33.90 33.90 31.24 32.75 0.0M
2023-12-12 32.00 33.00 31.01 31.86 0.0M
2023-12-11 32.80 32.80 30.32 32.32 0.0M
2023-12-08 31.75 33.00 30.60 31.50 0.0M
2023-12-07 31.97 31.97 30.00 30.92 0.0M
2023-12-06 31.47 32.70 30.01 30.65 0.0M
2023-12-05 33.90 33.90 27.66 30.82 0.0M
2023-12-04 33.89 33.89 32.05 32.37 0.0M
2023-12-01 33.11 34.38 31.05 31.83 0.0M
2023-11-30 30.30 33.80 30.30 33.01 0.0M
2023-11-29 27.85 31.00 27.85 29.84 0.0M
2023-11-28 27.70 29.00 27.70 28.74 0.0M
2023-11-24 27.50 28.50 26.20 28.27 0.0M
2023-11-23 27.09 27.50 26.35 27.36 0.0M
2023-11-22 27.10 27.45 26.01 27.09 0.0M
2023-11-21 27.35 27.35 26.50 27.23 0.0M
2023-11-20 27.00 27.60 26.50 27.11 0.0M
2023-11-17 27.00 27.65 26.01 26.65 0.0M
2023-11-16 27.34 27.34 26.15 26.75 0.0M
2023-11-15 26.61 26.98 26.00 26.65 0.0M
2023-11-13 27.80 27.80 25.91 26.09 0.0M
2023-11-12 26.70 27.85 25.31 26.25 0.0M
2023-11-10 27.45 27.45 26.08 26.18 0.0M
2023-11-09 26.25 26.25 25.80 26.08 0.0M
2023-11-08 26.50 26.78 25.12 25.74 0.0M
2023-11-07 28.90 28.90 25.50 26.35 0.0M
2023-11-06 25.70 26.68 25.70 26.04 0.0M
2023-11-03 26.00 26.00 25.00 25.24 0.0M
2023-11-02 26.05 26.79 25.50 25.99 0.0M
2023-11-01 26.15 26.88 26.05 26.05 0.0M
2023-10-31 26.15 26.68 25.50 26.52 0.0M
2023-10-30 25.52 26.90 25.52 26.15 0.0M
2023-10-27 26.00 27.46 25.05 26.25 0.0M
2023-10-26 26.00 26.00 24.52 25.30 0.0M
2023-10-25 26.00 26.39 24.65 26.00 0.0M
2023-10-23 26.00 26.80 25.31 25.91 0.0M
2023-10-20 26.45 26.84 25.80 25.98 0.0M
2023-10-19 26.30 27.00 25.50 26.40 0.0M
2023-10-18 27.89 27.89 26.05 26.44 0.0M
2023-10-17 26.65 27.00 25.72 26.74 0.0M
2023-10-16 27.98 27.98 25.63 26.12 0.0M
2023-10-13 26.05 26.90 25.70 26.80 0.0M
2023-10-12 27.90 27.90 25.50 26.07 0.0M
2023-10-11 26.99 26.99 25.65 25.70 0.0M
2023-10-10 26.10 27.00 25.50 26.07 0.0M
2023-10-09 26.22 26.70 25.00 26.10 0.0M
2023-10-06 26.25 27.18 25.50 26.75 0.0M
2023-10-05 26.99 26.99 26.01 26.28 0.0M
2023-10-04 27.60 27.60 26.01 26.22 0.0M
2023-10-03 26.90 26.90 26.02 26.78 0.0M
2023-09-29 27.45 27.45 26.00 26.40 0.0M
2023-09-28 25.75 26.90 25.00 26.31 0.0M
2023-09-27 26.40 27.00 25.65 26.59 0.0M
2023-09-26 27.47 27.47 25.57 26.40 0.0M
2023-09-25 27.05 27.05 26.03 26.07 0.0M
2023-09-22 25.60 27.00 25.60 26.49 0.0M
2023-09-21 26.00 27.30 26.00 26.17 0.0M
2023-09-20 26.00 27.90 26.00 26.70 0.0M
2023-09-18 27.06 27.48 26.00 26.25 0.0M
2023-09-15 26.49 27.50 26.49 27.31 0.0M
2023-09-14 25.99 26.00 25.49 26.00 0.0M
2023-09-13 25.00 26.73 23.60 24.99 0.1M
2023-09-12 27.00 27.00 23.41 24.31 0.0M
2023-09-11 27.00 27.00 26.00 26.28 0.0M
2023-09-08 27.45 27.45 26.00 26.47 0.0M
2023-09-07 25.55 27.40 25.55 26.39 0.0M
2023-09-06 27.00 27.00 25.82 26.49 0.0M
2023-09-05 27.45 27.45 25.36 25.77 0.0M
2023-09-04 26.27 26.60 25.25 25.62 0.0M
2023-09-01 26.90 26.90 26.20 26.27 0.0M
2023-08-31 28.44 28.44 25.52 25.89 0.0M
2023-08-30 28.47 28.47 26.99 27.20 0.0M
2023-08-29 27.40 27.98 26.02 26.58 0.0M
2023-08-28 27.76 28.50 23.00 27.40 0.0M
2023-08-25 26.60 27.85 26.16 27.19 0.0M
2023-08-24 27.95 27.95 26.40 27.07 0.0M
2023-08-23 29.48 29.48 26.05 26.65 0.0M
2023-08-22 28.50 28.50 27.24 28.00 0.0M
2023-08-21 28.18 28.45 27.25 27.44 0.0M
2023-08-18 28.60 29.00 27.28 28.18 0.0M
2023-08-17 29.10 29.10 26.60 28.47 0.0M
2023-08-16 28.90 28.90 26.12 27.10 0.0M
2023-08-14 28.26 28.26 26.75 27.54 0.0M
2023-08-11 29.18 29.18 27.55 28.24 0.0M
2023-08-10 28.91 29.42 28.60 29.42 0.0M
2023-08-09 29.96 29.96 27.90 29.08 0.0M
2023-08-08 28.01 29.70 28.00 28.76 0.0M
2023-08-07 25.98 28.97 25.98 28.05 0.0M
2023-08-04 25.45 26.65 25.45 25.67 0.0M
2023-08-03 26.65 26.65 25.10 25.85 0.0M
2023-08-02 25.40 26.35 25.05 25.88 0.0M
2023-08-01 26.08 26.70 25.10 25.42 0.0M
2023-07-31 26.99 26.99 25.10 26.07 0.0M
2023-07-28 25.57 26.48 25.57 26.15 0.0M
2023-07-27 27.00 27.00 25.05 25.57 0.0M
2023-07-26 26.90 26.90 25.41 26.44 0.0M
2023-07-25 26.48 26.48 25.00 25.89 0.0M
2023-07-24 26.60 26.95 25.60 25.87 0.0M
2023-07-21 26.12 26.70 25.65 26.08 0.0M
2023-07-20 26.75 26.75 25.85 26.12 0.0M
2023-07-19 27.30 27.30 25.80 26.35 0.0M
2023-07-18 27.15 28.99 25.90 26.42 0.0M
2023-07-17 27.40 27.40 26.30 27.13 0.0M
2023-07-14 26.45 27.30 25.25 26.70 0.0M
2023-07-13 26.97 26.97 25.70 26.45 0.0M
2023-07-12 26.20 27.15 25.20 25.98 0.0M
2023-07-11 27.48 27.48 26.11 26.34 0.0M
2023-07-10 27.57 27.57 25.71 26.90 0.0M
2023-07-07 28.02 28.02 26.12 26.37 0.0M
2023-07-06 29.00 29.00 26.65 26.93 0.0M
2023-07-05 28.70 28.72 28.00 28.71 0.0M
2023-07-04 30.00 30.00 27.60 28.72 0.0M
2023-07-03 31.99 32.00 28.32 28.40 0.0M
2023-06-30 31.00 31.00 29.00 30.28 0.0M
2023-06-28 30.99 30.99 30.20 30.83 0.0M
2023-06-27 30.95 31.92 29.50 30.23 0.0M
2023-06-26 30.60 32.70 30.05 30.90 0.0M
2023-06-23 31.75 31.75 30.10 30.60 0.0M
2023-06-22 32.40 32.40 30.00 30.40 0.0M
2023-06-21 30.50 31.69 29.22 29.72 0.0M
2023-06-20 31.50 31.50 29.25 30.30 0.0M
2023-06-19 32.65 32.65 29.55 30.14 0.0M
2023-06-16 32.68 32.68 31.15 32.00 0.0M
2023-06-15 33.90 33.90 31.20 31.40 0.0M
2023-06-14 34.50 34.50 31.85 32.17 0.0M
2023-06-13 32.00 34.69 30.50 31.88 0.0M
2023-06-12 32.28 32.28 31.10 31.59 0.0M
2023-06-09 32.45 32.45 31.99 32.04 0.0M
2023-06-08 32.00 32.09 30.51 31.98 0.0M
2023-06-07 32.73 32.73 31.50 31.82 0.0M
2023-06-06 32.90 32.90 31.25 31.91 0.0M
2023-06-05 34.25 34.25 31.65 32.57 0.0M
2023-06-02 34.00 34.00 32.31 33.31 0.0M
2023-06-01 33.47 34.50 32.30 33.49 0.0M
2023-05-31 33.88 33.88 32.30 33.49 0.0M
2023-05-30 34.88 34.88 32.75 33.06 0.0M
2023-05-29 35.40 35.40 33.10 34.39 0.0M
2023-05-26 33.50 33.84 32.72 33.81 0.0M
2023-05-25 34.00 34.90 32.50 33.58 0.0M
2023-05-24 33.10 34.90 33.10 34.19 0.0M
2023-05-23 34.25 34.98 33.50 34.64 0.0M
2023-05-22 35.45 35.45 34.00 34.94 0.0M
2023-05-19 35.80 35.80 33.70 35.24 0.0M
2023-05-18 34.39 35.48 33.11 35.47 0.0M
2023-05-17 34.00 34.65 33.11 34.39 0.0M
2023-05-16 33.70 35.74 33.10 34.74 0.0M
2023-05-15 33.50 34.89 32.02 34.39 0.0M
2023-05-12 34.50 34.50 33.05 33.46 0.0M
2023-05-11 34.87 34.87 33.00 34.60 0.0M
2023-05-10 34.85 34.85 33.25 34.38 0.0M
2023-05-09 34.94 35.44 33.10 34.99 0.0M
2023-05-08 35.94 35.94 33.52 34.74 0.0M
2023-05-05 35.99 35.99 33.01 34.99 0.0M
2023-05-04 35.05 36.87 34.01 34.65 0.0M
2023-05-03 35.97 35.97 34.11 35.73 0.0M
2023-05-02 34.30 35.98 34.30 35.54 0.0M
2023-04-28 35.99 36.62 33.21 35.18 0.0M
2023-04-27 36.75 36.75 34.25 34.88 0.0M
2023-04-26 35.87 36.13 33.01 35.95 0.0M
2023-04-25 37.40 37.40 34.20 34.41 0.0M
2023-04-24 37.97 37.97 35.00 35.99 0.0M
2023-04-21 37.46 37.46 35.50 36.26 0.0M
2023-04-20 37.86 37.86 36.00 36.85 0.0M
2023-04-19 38.10 38.10 36.11 36.71 0.0M
2023-04-18 38.80 38.80 37.25 37.95 0.0M
2023-04-17 38.89 38.89 36.82 37.75 0.0M
2023-04-13 40.37 41.00 37.42 38.71 0.0M
2023-04-12 40.32 40.32 37.75 39.37 0.0M
2023-04-11 37.90 38.49 36.00 38.40 0.0M
2023-04-10 37.99 37.99 36.00 36.66 0.0M
2023-04-06 38.00 38.00 35.81 36.94 0.0M
2023-04-05 35.06 38.00 35.06 37.67 0.0M
2023-04-03 34.50 36.96 33.44 36.88 0.0M
2023-03-31 33.61 35.40 33.61 35.20 0.0M
2023-03-29 32.19 35.56 32.19 35.32 0.0M
2023-03-28 36.67 36.67 33.26 33.87 0.0M
2023-03-27 33.56 35.90 32.53 35.01 0.0M
2023-03-24 36.59 36.59 33.26 34.24 0.0M
2023-03-23 34.76 37.95 34.75 34.99 0.0M
2023-03-22 37.84 37.84 34.35 36.56 0.0M
2023-03-21 35.44 37.45 34.00 36.05 0.0M
2023-03-20 38.58 38.58 35.15 35.68 0.0M
2023-03-17 36.68 38.99 36.67 37.00 0.0M
2023-03-16 38.65 38.80 36.68 38.59 0.0M
2023-03-15 40.00 40.00 37.31 38.59 0.0M
2023-03-14 40.73 40.73 37.75 39.25 0.0M
2023-03-13 38.02 39.00 37.78 38.80 0.0M
2023-03-10 37.90 39.00 37.50 38.80 0.0M
2023-03-09 37.80 39.80 37.25 38.64 0.0M
2023-03-08 37.90 38.88 37.10 38.57 0.0M
2023-03-06 38.51 39.99 36.59 38.63 0.0M
2023-03-03 36.96 39.85 36.96 38.51 0.0M
2023-03-02 39.70 39.75 38.35 38.90 0.0M
2023-03-01 36.20 39.90 36.20 38.88 0.0M
2023-02-28 38.70 39.10 37.10 38.10 0.0M
2023-02-27 39.20 39.20 37.85 38.65 0.0M
2023-02-24 39.50 39.50 36.55 39.20 0.0M
2023-02-23 38.15 39.00 37.35 37.85 0.0M
2023-02-22 39.50 39.50 32.00 38.15 0.1M
2023-02-21 37.10 39.00 37.10 38.75 0.0M
2023-02-20 39.80 39.80 36.10 38.75 0.0M
2023-02-17 38.95 39.00 37.90 38.60 0.0M
2023-02-16 39.30 39.30 37.85 38.35 0.0M
2023-02-15 38.45 39.50 37.30 38.50 0.0M
2023-02-14 37.95 40.00 36.50 38.20 0.1M
2023-02-13 39.00 39.00 36.90 38.65 0.1M
2023-02-10 36.10 40.40 36.10 39.10 0.0M
2023-02-09 39.70 39.70 36.80 38.05 0.0M
2023-02-08 37.70 40.30 37.65 38.90 0.0M
2023-02-07 38.30 39.00 36.50 37.05 0.0M
2023-02-06 37.90 39.10 36.90 37.25 0.0M
2023-02-03 35.70 37.50 33.50 36.15 0.0M
2023-02-02 34.95 34.95 33.00 34.40 0.0M
2023-02-01 33.70 33.95 32.50 33.05 0.0M
2023-01-31 33.90 33.90 32.20 32.80 0.0M
2023-01-30 33.00 33.80 32.00 33.20 0.0M
2023-01-27 32.90 33.00 31.00 32.40 0.0M
2023-01-25 32.80 33.00 31.50 32.90 0.0M
2023-01-24 32.30 32.90 31.50 32.80 0.0M
2023-01-23 31.20 33.00 30.25 32.30 0.0M
2023-01-20 31.30 31.30 29.75 30.85 0.0M
2023-01-19 30.90 30.90 29.70 30.65 0.0M
2023-01-18 30.95 31.40 30.25 30.70 0.0M
2023-01-17 31.55 31.55 30.45 30.70 0.0M
2023-01-16 31.45 31.70 30.15 31.55 0.0M
2023-01-13 31.10 31.10 29.40 30.80 0.0M
2023-01-12 31.00 31.00 29.05 30.15 0.0M
2023-01-11 30.90 30.90 30.00 30.30 0.0M
2023-01-10 31.10 31.10 30.00 30.60 0.0M
2023-01-09 30.35 31.25 29.70 30.60 0.0M
2023-01-06 30.50 30.50 29.25 30.30 0.0M
2023-01-05 30.00 30.65 29.25 29.30 0.0M
2023-01-04 31.70 31.70 29.50 29.65 0.0M
2023-01-03 31.00 31.00 29.05 30.65 0.0M
2023-01-02 30.85 30.95 29.85 30.05 0.0M