Can Fin Homes Limited (BOM:511196)
India · Delayed Price · Currency is INR 880.20
-5.70 (-0.64%)
At close: May 8, 2026
Can Fin Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 882.35 | 894.30 | 877.00 | 880.20 | 880.20 | -0.64% | 10,932 |
| May 7, 2026 | 902.95 | 910.00 | 883.50 | 885.90 | 885.90 | -1.97% | 10,374 |
| May 6, 2026 | 884.00 | 908.20 | 876.80 | 903.70 | 903.70 | 3.33% | 16,974 |
| May 5, 2026 | 894.05 | 897.10 | 871.10 | 874.60 | 874.60 | -2.34% | 5,219 |
| May 4, 2026 | 881.35 | 898.00 | 877.35 | 895.60 | 895.60 | 3.59% | 11,143 |
| Apr 30, 2026 | 871.40 | 873.80 | 850.20 | 864.60 | 864.60 | -1.06% | 14,308 |
| Apr 29, 2026 | 884.75 | 899.10 | 870.05 | 873.85 | 873.85 | -1.23% | 15,078 |
| Apr 28, 2026 | 914.40 | 919.20 | 877.00 | 884.70 | 884.70 | -3.22% | 6,058 |
| Apr 27, 2026 | 913.75 | 942.55 | 896.50 | 914.15 | 914.15 | 0.58% | 27,723 |
| Apr 24, 2026 | 909.70 | 914.25 | 876.90 | 908.85 | 908.85 | 1.10% | 8,357 |
| Apr 23, 2026 | 900.60 | 914.85 | 887.45 | 899.00 | 899.00 | -1.42% | 7,581 |
| Apr 22, 2026 | 885.55 | 916.00 | 885.55 | 911.95 | 911.95 | 2.88% | 25,705 |
| Apr 21, 2026 | 879.00 | 916.00 | 879.00 | 886.40 | 886.40 | 1.80% | 25,067 |
| Apr 20, 2026 | 852.80 | 876.50 | 852.80 | 870.75 | 870.75 | 0.23% | 11,686 |
| Apr 17, 2026 | 858.95 | 871.15 | 853.35 | 868.75 | 868.75 | 1.18% | 5,097 |
| Apr 16, 2026 | 863.00 | 867.85 | 836.00 | 858.65 | 858.65 | 0.09% | 29,726 |
| Apr 15, 2026 | 845.05 | 863.00 | 845.05 | 857.85 | 857.85 | 1.87% | 7,056 |
| Apr 13, 2026 | 820.10 | 849.95 | 800.55 | 842.10 | 842.10 | -0.08% | 13,215 |
| Apr 10, 2026 | 842.95 | 851.70 | 840.35 | 842.75 | 842.75 | 0.08% | 6,017 |
| Apr 9, 2026 | 835.10 | 854.80 | 830.80 | 842.10 | 842.10 | 0.82% | 11,487 |
| Apr 8, 2026 | 844.95 | 844.95 | 826.00 | 835.25 | 835.25 | 2.03% | 10,309 |
| Apr 7, 2026 | 810.05 | 826.65 | 807.40 | 818.60 | 818.60 | 0.58% | 3,150 |
| Apr 6, 2026 | 810.45 | 819.90 | 800.00 | 813.85 | 813.85 | -1.04% | 13,150 |
| Apr 2, 2026 | 810.00 | 828.95 | 793.00 | 822.40 | 822.40 | 0.97% | 6,078 |
| Apr 1, 2026 | 793.70 | 832.85 | 793.70 | 814.50 | 814.50 | 2.63% | 12,268 |
| Mar 30, 2026 | 805.90 | 814.10 | 782.00 | 793.65 | 793.65 | -3.40% | 7,059 |
| Mar 27, 2026 | 827.85 | 837.65 | 811.95 | 821.60 | 821.60 | -1.19% | 6,740 |
| 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 |