Can Fin Homes Limited (BOM:511196)
India · Delayed Price · Currency is INR 920.10
+5.05 (0.55%)
At close: Jul 10, 2026
Can Fin Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 923.15 | 931.00 | 912.05 | 920.10 | 920.10 | 0.55% | 12,961 |
| Jul 9, 2026 | 903.50 | 920.00 | 895.00 | 915.05 | 915.05 | 2.67% | 12,287 |
| Jul 8, 2026 | 905.55 | 920.00 | 886.05 | 891.25 | 891.25 | -2.04% | 30,694 |
| Jul 7, 2026 | 921.00 | 921.05 | 902.75 | 909.80 | 909.80 | -1.11% | 59,930 |
| Jul 6, 2026 | 912.60 | 927.80 | 898.50 | 920.00 | 920.00 | 2.24% | 8,918 |
| Jul 3, 2026 | 881.50 | 912.85 | 881.50 | 899.80 | 899.80 | 2.90% | 24,538 |
| Jul 2, 2026 | 892.15 | 892.15 | 880.85 | 882.40 | 874.40 | 0.10% | 6,092 |
| Jul 1, 2026 | 859.75 | 891.00 | 859.75 | 881.50 | 873.51 | 1.40% | 14,401 |
| Jun 30, 2026 | 841.15 | 892.45 | 841.15 | 869.30 | 861.42 | 4.10% | 124,126 |
| Jun 29, 2026 | 886.10 | 891.95 | 823.95 | 835.05 | 827.48 | -5.73% | 36,075 |
| Jun 25, 2026 | 893.75 | 893.75 | 881.65 | 885.85 | 877.82 | 0.14% | 1,398 |
| Jun 24, 2026 | 881.90 | 889.05 | 877.65 | 884.60 | 876.58 | -0.55% | 2,980 |
| Jun 23, 2026 | 881.40 | 896.40 | 881.40 | 889.50 | 881.44 | -0.23% | 3,108 |
| Jun 22, 2026 | 886.10 | 898.65 | 876.00 | 891.55 | 883.47 | 0.62% | 12,134 |
| Jun 19, 2026 | 882.70 | 890.00 | 878.55 | 886.05 | 878.02 | 0.39% | 4,232 |
| Jun 18, 2026 | 878.50 | 889.10 | 874.55 | 882.65 | 874.65 | 0.47% | 2,481 |
| Jun 17, 2026 | 871.80 | 883.25 | 864.05 | 878.50 | 870.54 | 0.77% | 10,189 |
| Jun 16, 2026 | 866.75 | 878.60 | 866.75 | 871.80 | 863.90 | 1.17% | 1,671 |
| Jun 15, 2026 | 879.35 | 886.10 | 859.35 | 861.70 | 853.89 | -0.06% | 7,110 |
| Jun 12, 2026 | 845.00 | 865.00 | 839.85 | 862.25 | 854.43 | 2.17% | 6,097 |
| Jun 11, 2026 | 845.70 | 854.95 | 837.00 | 843.95 | 836.30 | -0.21% | 5,748 |
| Jun 10, 2026 | 825.60 | 851.00 | 824.05 | 845.70 | 838.03 | 2.34% | 5,377 |
| Jun 9, 2026 | 821.75 | 829.90 | 815.90 | 826.35 | 818.86 | 0.65% | 6,566 |
| Jun 8, 2026 | 807.45 | 828.00 | 793.05 | 821.00 | 813.56 | 1.65% | 9,823 |
| Jun 5, 2026 | 815.70 | 824.35 | 804.10 | 807.70 | 800.38 | -1.22% | 5,672 |
| Jun 4, 2026 | 818.70 | 821.25 | 800.80 | 817.65 | 810.24 | -0.13% | 11,127 |
| Jun 3, 2026 | 823.15 | 829.55 | 815.00 | 818.70 | 811.28 | -1.09% | 3,079 |
| Jun 2, 2026 | 830.75 | 840.00 | 826.00 | 827.75 | 820.25 | -1.00% | 3,972 |
| Jun 1, 2026 | 823.50 | 840.95 | 815.00 | 836.15 | 828.57 | 0.50% | 12,796 |
| May 29, 2026 | 830.45 | 837.15 | 821.40 | 831.95 | 824.41 | 0.09% | 8,346 |
| May 27, 2026 | 839.95 | 839.95 | 827.25 | 831.20 | 823.66 | -0.95% | 2,307 |
| May 26, 2026 | 838.40 | 849.00 | 837.50 | 839.20 | 831.59 | 0.10% | 104,857 |
| May 25, 2026 | 849.70 | 849.70 | 822.75 | 838.35 | 830.75 | -1.57% | 12,181 |
| May 22, 2026 | 849.50 | 853.05 | 838.05 | 851.70 | 843.98 | 0.73% | 3,077 |
| May 21, 2026 | 842.00 | 849.50 | 840.70 | 845.55 | 837.88 | 0.88% | 4,786 |
| May 20, 2026 | 832.25 | 844.90 | 828.30 | 838.15 | 830.55 | 0.22% | 37,208 |
| May 19, 2026 | 842.05 | 842.50 | 831.50 | 836.35 | 828.77 | -0.81% | 6,258 |
| May 18, 2026 | 847.45 | 847.45 | 808.00 | 843.15 | 835.51 | -0.75% | 13,686 |
| May 15, 2026 | 843.70 | 851.90 | 832.00 | 849.55 | 841.85 | 0.69% | 5,766 |
| May 14, 2026 | 827.75 | 846.00 | 819.55 | 843.70 | 836.05 | 1.99% | 5,903 |
| May 13, 2026 | 831.35 | 837.05 | 820.05 | 827.25 | 819.75 | -0.82% | 14,387 |
| May 12, 2026 | 852.05 | 860.00 | 827.00 | 834.10 | 826.54 | -2.58% | 13,647 |
| May 11, 2026 | 872.15 | 873.45 | 852.85 | 856.20 | 848.44 | -2.73% | 14,935 |
| May 8, 2026 | 882.35 | 894.30 | 877.00 | 880.20 | 872.22 | -0.64% | 10,932 |
| May 7, 2026 | 902.95 | 910.00 | 883.50 | 885.90 | 877.87 | -1.97% | 10,374 |
| May 6, 2026 | 884.00 | 908.20 | 876.80 | 903.70 | 895.51 | 3.33% | 16,974 |
| May 5, 2026 | 894.05 | 897.10 | 871.10 | 874.60 | 866.67 | -2.34% | 5,219 |
| May 4, 2026 | 881.35 | 898.00 | 877.35 | 895.60 | 887.48 | 3.59% | 11,143 |
| Apr 30, 2026 | 871.40 | 873.80 | 850.20 | 864.60 | 856.76 | -1.06% | 14,308 |
| Apr 29, 2026 | 884.75 | 899.10 | 870.05 | 873.85 | 865.93 | -1.23% | 15,078 |