Can Fin Homes Limited (BOM:511196)
India · Delayed Price · Currency is INR 709.30
-10.65 (-1.48%)
At close: Oct 1, 2026
Can Fin Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 719.95 | 723.35 | 702.00 | 709.30 | 709.30 | -1.48% | 19,767 |
| Sep 30, 2026 | 740.45 | 740.45 | 715.10 | 719.95 | 719.95 | -1.59% | 8,412 |
| Sep 29, 2026 | 736.80 | 743.60 | 730.00 | 731.55 | 731.55 | -0.76% | 7,014 |
| Sep 28, 2026 | 754.10 | 754.10 | 735.00 | 737.15 | 737.15 | -2.14% | 8,164 |
| Sep 25, 2026 | 740.85 | 757.75 | 737.00 | 753.25 | 753.25 | 1.32% | 18,219 |
| Sep 24, 2026 | 758.85 | 759.00 | 740.35 | 743.45 | 743.45 | -1.89% | 10,959 |
| Sep 23, 2026 | 758.15 | 767.35 | 756.00 | 757.80 | 757.80 | -0.44% | 10,322 |
| Sep 22, 2026 | 765.60 | 774.85 | 757.05 | 761.15 | 761.15 | -1.07% | 10,999 |
| Sep 21, 2026 | 780.00 | 782.30 | 767.00 | 769.40 | 769.40 | -1.36% | 64,877 |
| Sep 18, 2026 | 779.70 | 786.65 | 769.05 | 780.00 | 780.00 | 0.76% | 10,214 |
| Sep 17, 2026 | 776.05 | 784.15 | 771.80 | 774.10 | 774.10 | 0.41% | 5,938 |
| Sep 16, 2026 | 790.60 | 790.60 | 769.25 | 770.95 | 770.95 | -1.75% | 7,666 |
| Sep 15, 2026 | 774.85 | 788.10 | 767.00 | 784.65 | 784.65 | 0.46% | 17,745 |
| Sep 11, 2026 | 780.15 | 783.50 | 769.00 | 781.05 | 781.05 | -0.10% | 7,130 |
| Sep 10, 2026 | 788.90 | 792.00 | 781.00 | 781.85 | 781.85 | -0.72% | 11,430 |
| Sep 9, 2026 | 791.10 | 803.50 | 785.00 | 787.55 | 787.55 | -1.17% | 8,396 |
| Sep 8, 2026 | 803.10 | 811.95 | 795.00 | 796.90 | 796.90 | -1.04% | 4,642 |
| Sep 7, 2026 | 811.45 | 812.00 | 795.15 | 805.25 | 805.25 | -0.17% | 14,054 |
| Sep 4, 2026 | 805.00 | 814.90 | 802.60 | 806.65 | 806.65 | 0.20% | 11,053 |
| Sep 3, 2026 | 797.80 | 806.10 | 792.80 | 805.00 | 805.00 | 1.21% | 14,683 |
| Sep 2, 2026 | 795.75 | 797.15 | 781.90 | 795.35 | 795.35 | 0.22% | 9,123 |
| Sep 1, 2026 | 792.90 | 812.15 | 791.00 | 793.60 | 793.60 | -0.23% | 73,036 |
| Aug 31, 2026 | 799.45 | 814.15 | 790.05 | 795.45 | 795.45 | -2.39% | 176,882 |
| Aug 28, 2026 | 805.95 | 819.00 | 804.25 | 814.95 | 814.95 | 1.33% | 16,403 |
| Aug 27, 2026 | 802.60 | 808.00 | 800.20 | 804.25 | 804.25 | 0.22% | 357,842 |
| Aug 26, 2026 | 805.05 | 820.50 | 795.00 | 802.50 | 802.50 | -0.31% | 8,867 |
| Aug 25, 2026 | 811.30 | 816.00 | 803.00 | 805.00 | 805.00 | -0.60% | 8,771 |
| Aug 24, 2026 | 830.25 | 830.25 | 808.60 | 809.85 | 809.85 | -2.27% | 59,956 |
| 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 |