Can Fin Homes Limited (BOM:511196)
India · Delayed Price · Currency is INR 821.60
-9.90 (-1.19%)
At close: Mar 27, 2026
Can Fin Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 843.30 | 863.85 | 826.45 | 831.50 | 831.50 | -0.03% | 11,850 |
| Mar 24, 2026 | 846.65 | 846.65 | 816.75 | 831.75 | 831.75 | 0.99% | 9,042 |
| Mar 23, 2026 | 818.15 | 832.90 | 794.00 | 823.60 | 823.60 | 0.54% | 9,306 |
| Mar 20, 2026 | 830.05 | 845.00 | 815.10 | 819.20 | 819.20 | -0.53% | 7,677 |
| Mar 19, 2026 | 834.55 | 840.35 | 817.10 | 823.60 | 823.60 | -2.25% | 15,601 |
| Mar 18, 2026 | 832.10 | 887.80 | 831.20 | 842.55 | 842.55 | 1.70% | 19,036 |
| Mar 17, 2026 | 841.95 | 853.55 | 823.75 | 828.45 | 828.45 | -1.59% | 6,955 |
| Mar 16, 2026 | 815.50 | 847.65 | 792.90 | 841.85 | 841.85 | 3.28% | 7,550 |
| Mar 13, 2026 | 857.85 | 870.00 | 803.55 | 815.15 | 815.15 | -6.80% | 23,670 |
| Mar 12, 2026 | 863.40 | 883.65 | 838.20 | 874.65 | 874.65 | 1.09% | 7,591 |
| Mar 11, 2026 | 855.10 | 872.15 | 855.10 | 865.20 | 865.20 | 1.21% | 8,517 |
| Mar 10, 2026 | 818.10 | 859.75 | 816.10 | 854.85 | 854.85 | 5.08% | 7,988 |
| Mar 9, 2026 | 807.60 | 823.95 | 785.05 | 813.50 | 813.50 | -1.77% | 15,978 |
| Mar 6, 2026 | 834.75 | 849.00 | 825.00 | 828.15 | 828.15 | 0.19% | 6,173 |
| Mar 5, 2026 | 812.40 | 830.65 | 810.00 | 826.60 | 826.60 | 1.84% | 4,059 |
| Mar 4, 2026 | 803.20 | 835.85 | 800.00 | 811.65 | 811.65 | -1.30% | 17,545 |
| Mar 2, 2026 | 805.20 | 846.00 | 805.20 | 822.35 | 822.35 | -2.84% | 15,535 |
| Feb 27, 2026 | 884.00 | 884.00 | 836.35 | 846.35 | 846.35 | -4.61% | 29,979 |
| Feb 26, 2026 | 888.80 | 895.50 | 879.05 | 887.25 | 887.25 | -0.15% | 4,105 |
| Feb 25, 2026 | 883.75 | 894.00 | 883.75 | 888.60 | 888.60 | 0.65% | 2,722 |
| Feb 24, 2026 | 904.20 | 904.20 | 880.35 | 882.90 | 882.90 | -2.58% | 7,863 |
| Feb 23, 2026 | 888.90 | 911.00 | 887.00 | 906.25 | 906.25 | 2.01% | 9,490 |
| Feb 20, 2026 | 885.75 | 900.70 | 880.00 | 888.40 | 888.40 | -0.07% | 4,536 |
| Feb 19, 2026 | 905.85 | 908.15 | 886.10 | 889.00 | 889.00 | -1.55% | 4,073 |
| Feb 18, 2026 | 900.80 | 914.35 | 900.70 | 903.00 | 903.00 | 0.32% | 5,396 |
| Feb 17, 2026 | 903.95 | 904.65 | 891.40 | 900.15 | 900.15 | -0.34% | 4,247 |
| Feb 16, 2026 | 870.65 | 905.00 | 870.65 | 903.20 | 903.20 | 2.16% | 4,982 |
| Feb 13, 2026 | 878.55 | 887.90 | 858.25 | 884.10 | 884.10 | -0.48% | 21,692 |
| Feb 12, 2026 | 898.30 | 907.95 | 880.85 | 888.40 | 888.40 | -1.06% | 8,050 |
| Feb 11, 2026 | 916.00 | 923.45 | 885.65 | 897.90 | 897.90 | -1.89% | 6,296 |
| Feb 10, 2026 | 954.95 | 954.95 | 910.50 | 915.20 | 915.20 | -3.56% | 11,415 |
| Feb 9, 2026 | 940.10 | 956.10 | 940.10 | 948.95 | 948.95 | 2.24% | 4,704 |
| Feb 6, 2026 | 931.70 | 945.00 | 923.80 | 928.20 | 928.20 | -0.89% | 3,975 |
| Feb 5, 2026 | 936.00 | 949.35 | 931.20 | 936.50 | 936.50 | 0.19% | 2,426 |
| Feb 4, 2026 | 926.80 | 940.40 | 923.30 | 934.75 | 934.75 | 0.88% | 2,579 |
| Feb 3, 2026 | 955.70 | 955.70 | 922.55 | 926.60 | 926.60 | 2.19% | 6,773 |
| Feb 2, 2026 | 906.30 | 945.25 | 866.65 | 906.70 | 906.70 | 0.91% | 60,823 |
| Feb 1, 2026 | 936.95 | 936.95 | 892.35 | 898.50 | 898.50 | -3.15% | 4,228 |
| Jan 30, 2026 | 886.00 | 940.70 | 886.00 | 927.70 | 927.70 | 3.04% | 5,711 |
| Jan 29, 2026 | 910.00 | 913.90 | 894.20 | 900.35 | 900.35 | -0.46% | 5,860 |
| Jan 28, 2026 | 889.45 | 911.45 | 886.90 | 904.50 | 904.50 | 1.48% | 5,208 |
| Jan 27, 2026 | 895.95 | 898.65 | 873.00 | 891.30 | 891.30 | -0.86% | 15,349 |
| Jan 23, 2026 | 911.60 | 913.75 | 897.05 | 899.05 | 899.05 | -1.37% | 4,237 |
| Jan 22, 2026 | 885.05 | 918.25 | 885.05 | 911.50 | 911.50 | 1.45% | 8,098 |
| Jan 21, 2026 | 910.00 | 919.60 | 881.55 | 898.50 | 898.50 | -1.76% | 12,155 |
| Jan 20, 2026 | 942.05 | 963.70 | 908.10 | 914.60 | 914.60 | -2.55% | 21,939 |
| Jan 19, 2026 | 922.75 | 941.95 | 881.25 | 938.55 | 938.55 | 2.06% | 27,779 |
| Jan 16, 2026 | 918.00 | 930.20 | 912.90 | 919.65 | 919.65 | 0.24% | 10,193 |
| Jan 14, 2026 | 896.20 | 919.80 | 890.80 | 917.45 | 917.45 | 2.53% | 9,689 |
| Jan 13, 2026 | 894.05 | 898.20 | 880.00 | 894.85 | 894.85 | 0.81% | 4,961 |