Can Fin Homes Limited (BOM:511196)
India · Delayed Price · Currency is INR 781.05
-0.80 (-0.10%)
At close: Sep 11, 2026
Can Fin Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |