Ind Bank Housing share price history

BSE: 523465FinanceSmall Cap

Ind Bank Housing Ltd · Face value ₹10 · Listed Feb 1992

₹49.10₹0.10 (0.20%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹49.00.

28 Oct: open ₹50.75, high ₹50.75, low ₹49.00

52-week range of traded prices to 28 Oct 2026

₹35.60Low, 17 Dec 2025₹62.40High, 17 Jul 2026

Market cap: ₹49 Cr3,533rd largest listed
P/E: 12.54
P/B: Net worth zero or below
Dividend yield: Nonein the last 12 months
ROE: Net worth zero or below
ROCE: 66.6%
Debt to equity: Net worth zero or below
Volume, BSE: 294

Ind Bank Housing share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Ind Bank Housing's share price is on record from 2 Jan 2007, when it closed at ₹11.58, to 28 Oct 2026. Its highest close was ₹74.24 on 12 Jul 2024 and its lowest ₹3.34 on 10 Sep 2013.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	49.10	+24.3%	54.00	38.05	39.55	62.40	37.00	2,91,310
2025	39.50	−22.9%	50.77	35.30	51.25	55.00	33.00	4,93,182
2024	51.25	+39.2%	74.24	37.04	36.82	87.90	35.00	25,15,274
2023	36.82	+19.2%	46.99	24.48	31.85	49.80	23.10	14,44,640
2022	30.90	+15.5%	43.55	25.00	27.10	47.90	22.10	13,12,715
2021	26.75	+1.7%	48.60	26.10	28.00	53.45	23.45	15,14,431
2020	26.30	+5.8%	31.50	13.05	25.00	34.75	12.45	10,11,321
2019	24.85	−15.9%	36.20	21.60	27.60	42.85	20.00	5,90,777
2018	29.55	+23.1%	54.70	22.20	22.80	55.40	21.50	10,55,643
2017	24.00	+19.7%	39.55	18.75	19.75	39.55	17.85	5,09,106
2016	20.05	+117.9%	21.25	8.01	9.20	21.25	7.66	3,58,332
2015	9.20	+36.7%	10.05	5.60	7.40	10.06	5.59	2,32,666
2014	6.73	+49.2%	10.50	4.01	4.51	10.51	3.96	3,63,081
2013	4.51	−51.3%	10.08	3.34	8.80	10.40	3.33	1,61,679
2012	9.26	−1.7%	13.41	7.85	9.47	14.47	7.57	3,24,695
2011	9.42	−56.5%	22.10	9.42	22.00	22.70	9.00	5,17,281
2010	21.65	+50.3%	27.60	12.97	14.90	29.90	12.00	29,12,824
2009	14.40	+102.8%	17.50	5.98	7.41	18.35	5.88	6,73,106
2008	7.10	−84.4%	58.10	6.89	47.90	61.00	6.66	10,79,736
2007	45.65	–	45.65	9.90	11.50	45.65	9.75	42,44,984

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. The 2017 close is its last trade, on 18 Dec 2017.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	49.10	−2.9%	50.34	56.00	42.60	15,362
Sep 2026	50.59	+1.1%	46.10	59.00	46.10	12,468
Aug 2026	50.05	+1.8%	49.00	54.90	46.80	17,695
Jul 2026	49.15	+9.1%	45.55	62.40	40.08	53,163
Jun 2026	45.05	−5.4%	40.20	51.00	40.20	20,486
May 2026	47.61	−4.9%	50.00	55.00	46.00	17,912
Apr 2026	50.05	+23.4%	44.72	57.88	40.76	66,107
Mar 2026	40.55	−6.0%	43.00	46.05	38.43	24,910
Feb 2026	43.16	+13.4%	42.00	46.80	37.80	35,495
Jan 2026	38.05	−3.7%	39.55	44.60	37.00	27,712
Dec 2025	39.50	+2.9%	41.50	44.95	35.60	43,243
Nov 2025	38.40	−0.6%	38.64	42.39	35.65	35,824
Oct 2025	38.64	−3.9%	40.10	43.00	35.80	51,075
Sep 2025	40.19	+5.5%	39.99	42.79	35.50	36,347
Aug 2025	38.09	−2.4%	39.00	41.49	38.00	26,587
Jul 2025	39.04	−2.2%	40.09	42.92	37.00	38,895
Jun 2025	39.90	−2.0%	40.00	41.90	38.00	41,347
May 2025	40.72	+7.2%	38.50	44.70	33.00	49,503
Apr 2025	37.98	−4.0%	44.90	44.90	35.00	41,848
Mar 2025	39.57	−8.6%	43.31	46.69	35.30	40,590
Feb 2025	43.31	−11.1%	51.65	51.65	38.60	19,276
Jan 2025	48.73	−4.9%	51.25	55.00	44.00	68,647
Dec 2024	51.25	+10.0%	47.75	56.50	47.50	95,385
Nov 2024	46.59	+3.3%	47.37	47.37	41.11	41,767
Oct 2024	45.12	−9.1%	51.30	51.96	42.30	57,132
Sep 2024	49.65	−7.0%	54.48	56.89	48.50	61,265
Aug 2024	53.36	−11.4%	60.20	61.00	49.11	99,769
Jul 2024	60.20	−9.0%	65.40	87.90	59.64	6,42,107
Jun 2024	66.15	+35.2%	50.98	71.15	39.65	4,87,472
May 2024	48.93	−2.0%	50.95	52.95	45.55	1,52,238
Apr 2024	49.94	+7.1%	44.02	54.00	44.02	1,57,508
Mar 2024	46.61	−4.0%	50.98	51.29	38.65	66,554
Feb 2024	48.54	+12.6%	43.89	54.75	37.01	3,37,292
Jan 2024	43.12	+17.1%	36.82	48.00	35.00	3,16,785
Dec 2023	36.82	+7.7%	32.00	39.85	32.00	1,31,177
Nov 2023	34.19	+0.9%	34.94	39.90	31.60	1,06,516
Oct 2023	33.89	−8.2%	36.92	38.99	28.30	1,80,503
Sep 2023	36.92	+13.7%	32.48	49.80	31.08	4,05,454
Aug 2023	32.48	−3.0%	33.50	35.00	28.65	1,32,833
Jul 2023	33.48	+11.7%	33.80	37.00	28.50	90,738
Jun 2023	29.97	+2.6%	27.30	31.00	27.30	59,377
May 2023	29.20	+4.0%	28.70	32.00	24.65	84,810
Apr 2023	28.07	+11.3%	25.38	32.00	23.10	39,562
Mar 2023	25.22	−5.7%	27.34	28.66	23.24	55,013
Feb 2023	26.75	−6.8%	30.00	30.00	25.50	74,882
Jan 2023	28.70	−7.1%	31.85	31.85	27.45	83,775
Dec 2022	30.90	+11.6%	27.00	47.90	25.05	5,23,214
Nov 2022	27.70	+6.5%	26.70	30.00	25.00	79,670
Oct 2022	26.00	−4.6%	27.25	29.90	24.20	38,767
Sep 2022	27.25	+7.1%	26.55	29.50	22.10	78,275
Aug 2022	25.45	−5.2%	25.25	31.80	25.00	66,753
Jul 2022	26.85	−4.1%	26.50	31.75	25.00	55,991
Jun 2022	28.00	+0.9%	29.65	29.90	23.00	31,254
May 2022	27.75	−7.5%	31.70	32.25	25.25	59,740
Apr 2022	30.00	+9.5%	27.40	34.00	27.00	1,48,913
Mar 2022	27.40	−1.6%	27.85	29.35	25.40	90,242
Feb 2022	27.85	−6.4%	29.80	30.90	25.60	54,838
Jan 2022	29.75	+11.2%	27.10	30.20	26.10	85,058
Dec 2021	26.75	−7.8%	30.45	31.55	25.20	76,270
Nov 2021	29.00	−11.5%	32.75	33.70	28.50	54,660
Oct 2021	32.75	−11.0%	36.80	43.00	30.50	2,04,761
Sep 2021	36.80	+29.1%	31.85	42.90	26.70	2,37,262
Aug 2021	28.50	−10.8%	32.05	34.50	23.45	83,043
Jul 2021	31.95	−22.7%	39.65	42.10	30.95	94,686
Jun 2021	41.35	+24.4%	36.55	47.35	32.90	2,01,615
May 2021	33.25	+14.3%	29.10	34.40	28.45	59,178
Apr 2021	29.10	−9.3%	32.00	34.25	27.45	40,162
Mar 2021	32.10	−10.8%	37.75	39.95	30.65	72,217
Feb 2021	36.00	+25.2%	28.05	53.45	28.05	2,44,240
Jan 2021	28.75	+9.3%	28.00	33.70	23.50	1,46,337
Dec 2020	26.30	+12.4%	23.90	30.80	20.65	1,42,955
Nov 2020	23.40	+8.8%	23.00	25.45	20.20	55,592
Oct 2020	21.50	0.0%	21.50	25.80	20.10	43,763
Sep 2020	21.50	−5.5%	25.45	26.25	18.30	98,531
Aug 2020	22.75	+17.6%	19.35	24.60	17.00	1,44,130
Jul 2020	19.35	−20.3%	26.25	26.25	18.10	72,468
Jun 2020	24.28	+73.1%	16.00	28.00	14.35	1,37,710
May 2020	14.03	+2.4%	14.20	15.70	12.63	42,219
Apr 2020	13.70	−20.3%	18.80	18.80	12.45	1,48,213
Mar 2020	17.20	−42.7%	28.05	32.80	15.45	66,222
Feb 2020	30.00	−1.6%	30.00	34.75	25.25	25,147
Jan 2020	30.50	+22.7%	25.00	33.50	20.10	34,371
Dec 2019	24.85	−8.0%	26.00	28.85	22.05	23,647
Nov 2019	27.00	−8.3%	28.00	33.95	24.20	32,836
Oct 2019	29.45	+7.7%	29.00	32.30	23.30	22,086
Sep 2019	27.35	+19.2%	24.00	35.90	20.00	47,965
Aug 2019	22.95	−15.6%	26.10	28.00	21.55	39,171
Jul 2019	27.20	−12.3%	30.50	35.00	25.15	41,815
Jun 2019	31.00	−7.7%	33.00	34.80	27.15	33,749
May 2019	33.60	−3.3%	32.00	39.00	27.00	74,197
Apr 2019	34.75	−2.0%	35.45	42.85	30.25	46,615
Mar 2019	35.45	+18.8%	29.50	38.00	28.15	64,993
Feb 2019	29.85	+2.9%	30.50	30.90	22.65	58,664
Jan 2019	29.00	−1.9%	27.60	31.05	26.35	1,05,039
Dec 2018	29.55	−1.0%	29.00	30.50	26.20	43,300
Nov 2018	29.85	−0.7%	30.10	32.40	27.35	39,869
Oct 2018	30.05	+1.0%	28.30	33.80	23.35	52,262
Sep 2018	29.75	+2.2%	30.45	34.80	28.05	74,058
Aug 2018	29.10	−8.2%	30.70	43.00	25.10	1,27,517
Jul 2018	31.70	−13.7%	35.90	38.25	27.60	1,13,518
Jun 2018	36.75	−11.8%	40.95	40.95	23.85	1,05,027
May 2018	41.65	−11.9%	46.00	49.40	37.15	16,021
Apr 2018	47.30	+4.3%	46.00	53.00	45.25	46,594
Mar 2018	45.35	+7.1%	40.25	45.95	39.00	32,632
Feb 2018	42.35	−15.0%	52.25	55.40	37.95	1,52,217
Jan 2018	49.80	+107.5%	22.80	49.80	21.50	2,52,628
Dec 2017	24.00	−9.8%	25.30	27.00	24.00	1,700
Nov 2017	26.60	+13.2%	24.60	26.60	23.45	5,724
Oct 2017	23.50	+19.3%	20.65	23.50	18.80	13,918
Sep 2017	19.70	+5.1%	18.75	19.70	17.85	6,370
Aug 2017	18.75	−17.9%	21.75	21.75	18.75	310
Jul 2017	22.85	−15.4%	25.65	25.65	19.00	7,722
Jun 2017	27.00	−28.2%	37.60	38.95	25.80	50,212
May 2017	37.60	−4.9%	39.55	39.55	37.35	50,145
Apr 2017	39.55	+41.0%	28.05	39.55	28.05	64,827
Mar 2017	28.05	0.0%	28.05	28.05	26.70	54,410
Feb 2017	28.05	+7.7%	26.55	28.05	25.80	1,50,678
Jan 2017	26.05	+29.9%	19.75	26.05	19.75	1,03,090
Dec 2016	20.05	+3.2%	20.40	21.25	19.00	29,418
Nov 2016	19.43	+30.0%	15.69	19.43	15.60	67,929
Oct 2016	14.95	+30.0%	12.07	14.95	12.07	43,850
Sep 2016	11.50	0.0%	11.50	11.50	11.00	36,752
Aug 2016	11.50	+27.4%	8.75	11.50	8.32	17,416
Jul 2016	9.03	+6.2%	8.90	11.00	8.30	12,859
Jun 2016	8.50	−0.1%	8.35	9.55	7.66	28,313
May 2016	8.51	−10.4%	9.95	10.10	8.03	12,168
Apr 2016	9.50	−13.6%	11.50	11.50	8.59	7,609
Mar 2016	10.99	−3.6%	10.83	11.50	9.93	36,253
Feb 2016	11.40	−0.8%	11.50	11.50	10.36	31,359
Jan 2016	11.49	+24.9%	9.20	11.50	9.20	34,406
Dec 2015	9.20	+1.1%	9.20	9.20	8.90	18,772
Nov 2015	9.10	+30.0%	7.05	9.10	7.05	15,458
Oct 2015	7.00	+21.7%	5.80	7.05	5.70	8,864
Sep 2015	5.75	−32.4%	8.08	8.08	5.70	4,406
Aug 2015	8.50	+8.8%	7.79	9.50	7.04	17,097
Jul 2015	7.81	+0.9%	7.74	9.10	7.74	16,686
Jun 2015	7.74	+24.6%	6.50	9.00	5.80	14,832
May 2015	6.21	−0.2%	6.00	6.36	5.59	6,392
Apr 2015	6.22	+2.8%	6.35	7.03	6.10	4,213
Mar 2015	6.05	−18.0%	7.74	8.44	5.80	15,747
Feb 2015	7.38	−2.9%	7.80	8.54	7.24	25,853
Jan 2015	7.60	+12.9%	7.40	10.06	6.90	84,346
Dec 2014	6.73	−8.7%	7.98	8.33	6.55	26,993
Nov 2014	7.37	+12.5%	6.25	7.97	5.46	49,299
Oct 2014	6.55	−22.7%	8.88	8.88	6.09	27,760
Sep 2014	8.47	+5.9%	7.90	10.51	6.19	56,174
Aug 2014	8.00	+7.2%	7.09	8.00	5.83	24,171
Jul 2014	7.46	+6.6%	6.86	7.85	6.06	34,191
Jun 2014	7.00	+7.9%	6.81	8.47	6.81	70,547
May 2014	6.49	+27.8%	4.83	6.49	3.96	52,184
Apr 2014	5.08	−15.2%	5.90	6.30	5.07	12,304
Mar 2014	5.99	−13.2%	7.23	7.58	5.71	1,659
Feb 2014	6.90	+23.0%	5.89	6.90	5.89	2,035
Jan 2014	5.61	+24.4%	4.51	5.61	4.50	5,764
Dec 2013	4.51	+3.2%	4.16	4.80	4.16	16,436
Nov 2013	4.37	+2.8%	4.04	4.59	3.84	3,762
Oct 2013	4.25	+19.4%	3.53	4.25	3.53	4,208
Sep 2013	3.56	+1.7%	3.50	3.67	3.33	2,405
Aug 2013	3.50	−8.4%	3.63	3.63	3.45	666
Jul 2013	3.82	−4.5%	4.00	4.20	3.76	4,066
Jun 2013	4.00	−0.2%	3.83	4.00	3.81	303
May 2013	4.01	−19.8%	5.25	5.80	4.01	10,681
Apr 2013	5.00	−28.7%	7.00	7.57	4.62	8,179
Mar 2013	7.01	−21.5%	8.49	9.30	7.00	23,451
Feb 2013	8.93	+2.1%	9.18	9.50	8.21	20,968
Jan 2013	8.75	−5.5%	8.80	10.40	8.75	66,554
Dec 2012	9.26	+8.1%	8.33	11.34	8.20	67,972
Nov 2012	8.57	−3.3%	8.56	9.90	7.57	19,937
Oct 2012	8.86	+6.4%	8.69	10.50	8.41	40,658
Sep 2012	8.33	−7.3%	8.61	9.51	7.96	29,092
Aug 2012	8.99	+1.1%	8.51	9.40	7.85	18,330
Jul 2012	8.89	−7.9%	10.00	10.00	8.70	23,987
Jun 2012	9.65	+9.4%	8.50	10.15	8.03	11,825
May 2012	8.82	−14.0%	10.80	10.80	8.72	12,043
Apr 2012	10.26	+0.6%	11.18	11.88	10.04	11,539
Mar 2012	10.20	−12.1%	12.35	13.00	9.93	20,316
Feb 2012	11.60	+2.0%	11.08	14.47	11.08	53,867
Jan 2012	11.37	+20.7%	9.47	12.95	8.48	15,129
Dec 2011	9.42	−13.2%	10.20	12.25	9.00	26,956
Nov 2011	10.85	−9.5%	11.20	12.49	10.01	25,390
Oct 2011	11.99	−5.4%	11.56	13.00	11.00	9,707
Sep 2011	12.68	−5.7%	13.50	14.19	11.12	26,508
Aug 2011	13.44	−6.0%	15.50	15.65	11.45	32,321
Jul 2011	14.30	−7.7%	15.10	17.45	13.50	39,376
Jun 2011	15.50	−3.7%	17.75	18.65	13.25	43,143
May 2011	16.10	−11.3%	18.45	18.45	15.50	39,044
Apr 2011	18.15	−3.7%	18.25	22.70	16.00	99,361
Mar 2011	18.85	+4.7%	18.90	21.70	17.50	87,415
Feb 2011	18.00	0.0%	18.15	21.00	16.25	45,528
Jan 2011	18.00	−16.9%	22.00	22.25	17.00	42,532
Dec 2010	21.65	+3.8%	21.50	29.90	18.45	3,50,211
Nov 2010	20.85	−17.9%	25.60	26.50	20.35	2,72,443
Oct 2010	25.40	+26.7%	20.10	26.30	19.85	4,33,024
Sep 2010	20.05	−8.4%	22.65	23.65	19.10	1,01,983
Aug 2010	21.90	+1.4%	21.60	27.55	21.25	1,82,922
Jul 2010	21.60	−4.2%	22.55	24.95	20.05	2,37,881
Jun 2010	22.55	+13.0%	20.70	22.55	19.80	1,19,591
May 2010	19.95	+3.6%	19.00	28.20	18.30	5,65,549
Apr 2010	19.25	+21.5%	15.65	21.00	15.05	3,12,403
Mar 2010	15.85	+14.2%	14.10	17.20	12.88	1,73,065
Feb 2010	13.88	−0.9%	14.00	15.00	12.00	56,307
Jan 2010	14.00	−2.8%	14.90	16.90	13.56	1,07,445
Dec 2009	14.40	+6.7%	13.00	15.95	13.00	56,400
Nov 2009	13.50	−1.8%	13.10	15.40	12.23	63,632
Oct 2009	13.75	−17.7%	17.50	18.35	13.55	1,35,765
Sep 2009	16.70	+38.9%	11.21	16.70	11.01	1,19,224
Aug 2009	12.02	−9.6%	11.55	13.20	10.95	37,156
Jul 2009	13.30	−3.3%	14.16	14.53	10.00	28,357
Jun 2009	13.76	+0.6%	14.36	17.50	12.70	76,298
May 2009	13.68	+73.2%	8.25	13.68	7.45	71,638
Apr 2009	7.90	+8.8%	6.62	10.25	6.62	22,060
Mar 2009	7.26	+4.5%	6.66	7.80	5.88	19,412
Feb 2009	6.95	−0.7%	6.35	8.23	6.06	15,790
Jan 2009	7.00	−1.4%	7.41	9.35	6.55	27,374
Dec 2008	7.10	−4.8%	7.09	8.76	6.66	72,682
Nov 2008	7.46	+3.2%	7.59	8.89	7.22	19,239
Oct 2008	7.23	−48.0%	13.21	14.00	6.89	33,556
Sep 2008	13.90	−21.2%	17.50	20.10	13.05	76,125
Aug 2008	17.65	+17.7%	14.80	17.65	13.65	70,205
Jul 2008	15.00	+16.7%	13.00	16.64	12.50	48,040
Jun 2008	12.85	−23.5%	16.30	17.25	12.80	32,751
May 2008	16.80	−16.8%	20.05	22.30	16.45	37,294
Apr 2008	20.20	+13.2%	17.90	23.45	17.70	67,816
Mar 2008	17.85	−22.1%	22.20	22.90	13.55	59,251
Feb 2008	22.90	−22.9%	29.70	31.00	21.50	1,68,698
Jan 2008	29.70	−34.9%	47.90	61.00	28.75	3,94,079
Dec 2007	45.65	+96.8%	22.90	45.65	22.90	7,06,701
Nov 2007	23.20	+12.1%	20.10	24.60	19.00	1,89,500
Oct 2007	20.70	−8.4%	23.70	26.00	19.20	2,77,383
Sep 2007	22.60	+6.4%	21.20	23.50	19.25	2,08,855
Aug 2007	21.25	+33.4%	14.80	27.90	13.15	8,13,139
Jul 2007	15.93	+17.9%	13.75	18.50	12.80	5,57,143
Jun 2007	13.51	−1.0%	13.30	15.36	10.40	2,09,787
May 2007	13.65	−8.1%	15.00	16.37	12.70	2,04,411
Apr 2007	14.85	+0.7%	16.21	17.83	12.44	2,13,480
Mar 2007	14.74	+19.4%	12.30	14.74	9.75	1,86,644
Feb 2007	12.35	−22.8%	16.50	16.95	11.80	3,71,882
Jan 2007	15.99	–	11.50	17.29	11.08	3,06,059

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	50.75	50.75	49.00	49.10	49.18	294
27 Oct 2026	50.95	50.95	49.00	49.00	–	22
26 Oct 2026	42.60	49.88	42.60	49.64	49.63	341
23 Oct 2026	49.99	49.99	48.04	48.04	48.59	811
22 Oct 2026	50.00	51.75	48.05	48.05	49.35	1,515
21 Oct 2026	48.15	51.19	47.00	47.52	48.67	1,470
19 Oct 2026	49.61	51.90	48.10	48.10	49.99	1,980
16 Oct 2026	52.20	52.20	49.61	49.61	49.99	973
15 Oct 2026	51.51	52.49	50.11	51.05	51.82	384
14 Oct 2026	51.00	53.00	51.00	51.12	52.29	784
13 Oct 2026	52.99	52.99	49.21	50.08	50.29	1,016
12 Oct 2026	51.97	52.99	49.00	49.88	50.01	426
9 Oct 2026	52.00	52.00	47.11	49.91	49.29	1,830
8 Oct 2026	55.85	55.85	51.90	52.75	53.78	1,708
7 Oct 2026	52.00	55.98	51.80	53.79	53.40	952
6 Oct 2026	53.00	53.00	48.12	51.94	49.21	115
5 Oct 2026	56.00	56.00	50.45	50.87	51.85	166
1 Oct 2026	50.34	55.10	50.25	54.00	54.05	575
30 Sep 2026	50.65	50.65	49.11	50.59	49.94	254
29 Sep 2026	53.95	53.95	50.00	50.65	50.68	126
28 Sep 2026	53.15	55.50	53.15	53.95	54.30	338
25 Sep 2026	56.47	56.47	53.59	53.66	53.99	364

Prices in ₹ per share as traded, not adjusted.