Can Fin Homes Limited (BOM:511196)
India · Delayed Price · Currency is INR 828.70
-13.40 (-1.59%)
At close: Aug 21, 2026
Can Fin Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 852.00 | 852.00 | 823.00 | 828.70 | 828.70 | -1.59% | 11,400 |
| Aug 20, 2026 | 819.95 | 850.00 | 817.25 | 842.10 | 842.10 | 2.98% | 24,074 |
| Aug 19, 2026 | 824.20 | 824.20 | 815.30 | 817.75 | 817.75 | -0.78% | 4,239 |
| Aug 18, 2026 | 822.40 | 825.10 | 810.60 | 824.20 | 824.20 | 1.22% | 4,085 |
| Aug 17, 2026 | 824.05 | 824.05 | 806.20 | 814.25 | 814.25 | -0.63% | 3,959 |
| Aug 14, 2026 | 817.55 | 823.00 | 813.05 | 819.40 | 819.40 | -0.31% | 15,794 |
| Aug 13, 2026 | 822.00 | 825.70 | 815.80 | 821.95 | 821.95 | -0.09% | 5,522 |
| Aug 12, 2026 | 826.95 | 826.95 | 817.00 | 822.65 | 822.65 | -0.37% | 5,827 |
| Aug 11, 2026 | 828.15 | 828.15 | 813.90 | 825.70 | 825.70 | 0.60% | 6,683 |
| Aug 10, 2026 | 824.90 | 832.10 | 807.05 | 820.80 | 820.80 | 1.33% | 5,735 |
| Aug 7, 2026 | 810.05 | 814.05 | 805.00 | 810.05 | 810.05 | 0.32% | 2,619 |
| Aug 6, 2026 | 813.00 | 822.50 | 805.75 | 807.50 | 807.50 | -0.62% | 11,981 |
| Aug 5, 2026 | 810.65 | 819.15 | 803.95 | 812.50 | 812.50 | 0.26% | 12,503 |
| Aug 4, 2026 | 826.95 | 826.95 | 807.85 | 810.40 | 810.40 | -0.75% | 34,755 |
| Aug 3, 2026 | 832.55 | 832.55 | 814.00 | 816.50 | 816.50 | -0.36% | 7,849 |
| Jul 31, 2026 | 813.05 | 824.15 | 813.05 | 819.45 | 819.45 | 0.42% | 3,150 |
| Jul 30, 2026 | 829.20 | 829.20 | 812.70 | 816.05 | 816.05 | -0.72% | 108,680 |
| Jul 29, 2026 | 823.05 | 827.00 | 811.00 | 822.00 | 822.00 | 0.75% | 7,238 |
| Jul 28, 2026 | 805.15 | 820.00 | 805.15 | 815.90 | 815.90 | 0.40% | 3,955 |
| Jul 27, 2026 | 819.00 | 838.70 | 808.85 | 812.65 | 812.65 | -0.19% | 19,556 |
| Jul 24, 2026 | 818.95 | 819.00 | 799.00 | 814.20 | 814.20 | -0.53% | 16,194 |
| Jul 23, 2026 | 829.75 | 829.75 | 812.05 | 818.55 | 818.55 | -0.13% | 5,791 |
| Jul 22, 2026 | 836.80 | 836.80 | 807.60 | 819.60 | 819.60 | -1.51% | 14,981 |
| Jul 21, 2026 | 860.05 | 869.65 | 830.00 | 832.15 | 832.15 | -2.15% | 15,631 |
| Jul 20, 2026 | 896.80 | 896.80 | 843.10 | 850.40 | 850.40 | -4.44% | 46,235 |
| Jul 17, 2026 | 903.85 | 903.85 | 885.00 | 889.95 | 889.95 | -1.62% | 10,766 |
| Jul 16, 2026 | 907.15 | 908.00 | 899.60 | 904.65 | 904.65 | -0.04% | 7,334 |
| Jul 15, 2026 | 915.55 | 915.55 | 901.45 | 905.00 | 905.00 | 0.78% | 13,912 |
| Jul 14, 2026 | 930.25 | 930.25 | 895.20 | 898.00 | 898.00 | -3.85% | 23,189 |
| Jul 13, 2026 | 924.65 | 940.50 | 912.85 | 933.95 | 933.95 | 1.51% | 9,579 |
| 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 |