Can Fin Homes Limited (BOM:511196)
India · Delayed Price · Currency is INR 911.50
+13.00 (1.45%)
At close: Jan 22, 2026
Can Fin Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 890.60 | 892.40 | 874.50 | 887.70 | 887.70 | -0.22% | 309,396 |
| Jan 9, 2026 | 895.15 | 914.90 | 881.05 | 889.70 | 889.70 | -0.61% | 13,022 |
| Jan 8, 2026 | 927.15 | 931.50 | 892.05 | 895.15 | 895.15 | -3.24% | 6,091 |
| Jan 7, 2026 | 945.15 | 948.15 | 919.25 | 925.10 | 925.10 | -2.61% | 10,194 |
| Jan 6, 2026 | 930.65 | 964.70 | 930.65 | 949.90 | 949.90 | 0.75% | 19,072 |
| Jan 5, 2026 | 930.05 | 959.20 | 928.95 | 942.85 | 942.85 | 0.40% | 9,747 |
| Jan 2, 2026 | 946.00 | 946.00 | 913.05 | 939.10 | 939.10 | 0.90% | 10,661 |
| Jan 1, 2026 | 925.30 | 949.00 | 919.35 | 930.70 | 930.70 | 0.04% | 12,974 |
| Dec 31, 2025 | 915.65 | 944.25 | 915.65 | 930.30 | 930.30 | 0.59% | 11,140 |
| Dec 30, 2025 | 895.00 | 936.60 | 895.00 | 924.85 | 924.85 | 2.75% | 10,157 |
| Dec 29, 2025 | 924.80 | 932.95 | 886.00 | 900.10 | 900.10 | -2.70% | 10,886 |
| Dec 26, 2025 | 946.55 | 970.00 | 917.45 | 925.05 | 925.05 | -2.28% | 27,688 |
| Dec 24, 2025 | 927.05 | 948.00 | 921.90 | 946.60 | 946.60 | 1.85% | 13,395 |
| Dec 23, 2025 | 942.10 | 942.85 | 922.00 | 929.45 | 929.45 | -1.29% | 12,143 |
| Dec 22, 2025 | 932.60 | 945.00 | 930.50 | 941.60 | 941.60 | 0.98% | 8,600 |
| Dec 19, 2025 | 910.90 | 939.00 | 906.25 | 932.50 | 932.50 | 1.07% | 8,862 |
| Dec 18, 2025 | 929.75 | 933.00 | 917.85 | 922.60 | 915.60 | -0.16% | 8,597 |
| Dec 17, 2025 | 919.00 | 928.10 | 915.50 | 924.10 | 917.09 | 0.90% | 3,468 |
| Dec 16, 2025 | 920.00 | 922.90 | 913.30 | 915.90 | 908.95 | -0.35% | 3,769 |
| Dec 15, 2025 | 912.90 | 928.10 | 912.90 | 919.10 | 912.13 | 0.81% | 5,612 |
| Dec 12, 2025 | 913.85 | 918.00 | 908.30 | 911.75 | 904.83 | 1.25% | 5,952 |
| Dec 11, 2025 | 902.50 | 916.00 | 894.50 | 900.45 | 893.62 | -0.17% | 4,083 |
| Dec 10, 2025 | 900.20 | 921.50 | 898.35 | 901.95 | 895.11 | -0.71% | 11,737 |
| Dec 9, 2025 | 908.45 | 922.00 | 891.60 | 908.40 | 901.51 | -0.45% | 6,792 |
| Dec 8, 2025 | 908.60 | 931.90 | 908.60 | 912.55 | 905.63 | 1.41% | 25,218 |
| Dec 5, 2025 | 892.55 | 908.00 | 888.55 | 899.85 | 893.02 | 0.61% | 14,166 |
| Dec 4, 2025 | 886.00 | 897.60 | 884.70 | 894.40 | 887.61 | 0.56% | 4,988 |
| Dec 3, 2025 | 912.10 | 932.50 | 882.00 | 889.45 | 882.70 | -1.29% | 20,660 |
| Dec 2, 2025 | 909.00 | 917.70 | 893.60 | 901.05 | 894.21 | -0.84% | 7,031 |
| Dec 1, 2025 | 884.55 | 912.65 | 882.45 | 908.65 | 901.76 | 2.72% | 15,466 |
| Nov 28, 2025 | 884.85 | 888.20 | 881.45 | 884.55 | 877.84 | -0.21% | 4,552 |
| Nov 27, 2025 | 882.45 | 904.65 | 882.45 | 886.40 | 879.67 | -0.56% | 21,316 |
| Nov 26, 2025 | 886.95 | 906.25 | 883.25 | 891.35 | 884.59 | 0.95% | 211,038 |
| Nov 25, 2025 | 889.75 | 889.80 | 879.90 | 883.00 | 876.30 | -0.76% | 5,724 |
| Nov 24, 2025 | 885.55 | 894.00 | 883.00 | 889.75 | 883.00 | 0.54% | 17,911 |
| Nov 21, 2025 | 877.75 | 890.60 | 877.75 | 885.00 | 878.29 | 0.40% | 4,646 |
| Nov 20, 2025 | 892.30 | 898.00 | 879.50 | 881.45 | 874.76 | -1.01% | 10,979 |
| Nov 19, 2025 | 907.85 | 908.45 | 882.10 | 890.40 | 883.64 | -1.78% | 7,793 |
| Nov 18, 2025 | 897.35 | 925.00 | 897.35 | 906.55 | 899.67 | 1.69% | 39,671 |
| Nov 17, 2025 | 867.80 | 913.50 | 867.80 | 891.45 | 884.69 | 0.95% | 25,841 |
| Nov 14, 2025 | 859.95 | 895.00 | 859.95 | 883.05 | 876.35 | 2.09% | 16,294 |
| Nov 13, 2025 | 888.75 | 888.75 | 863.45 | 864.95 | 858.39 | -2.25% | 13,684 |
| Nov 12, 2025 | 899.95 | 908.95 | 880.00 | 884.90 | 878.19 | -1.01% | 10,487 |