Home First Finance Company India Limited (BOM:543259)
India · Delayed Price · Currency is INR 1,090.60
-3.75 (-0.34%)
At close: Dec 3, 2025
BOM:543259 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,081.05 | 1,112.00 | 1,078.25 | 1,095.20 | 1,095.20 | 0.89% | 11,447 |
| Dec 4, 2025 | 1,091.30 | 1,095.90 | 1,080.00 | 1,085.50 | 1,085.50 | -0.47% | 3,472 |
| Dec 3, 2025 | 1,090.20 | 1,106.60 | 1,088.30 | 1,090.60 | 1,090.60 | -0.34% | 12,411 |
| Dec 2, 2025 | 1,124.85 | 1,124.85 | 1,088.00 | 1,094.35 | 1,094.35 | -1.36% | 10,089 |
| Dec 1, 2025 | 1,128.80 | 1,128.80 | 1,105.00 | 1,109.45 | 1,109.45 | -0.30% | 8,664 |
| Nov 28, 2025 | 1,109.05 | 1,119.70 | 1,103.20 | 1,112.75 | 1,112.75 | 0.54% | 71,687 |
| Nov 27, 2025 | 1,133.20 | 1,135.60 | 1,103.05 | 1,106.80 | 1,106.80 | -2.03% | 3,860 |
| Nov 26, 2025 | 1,122.30 | 1,149.90 | 1,118.85 | 1,129.70 | 1,129.70 | 0.86% | 5,396 |
| Nov 25, 2025 | 1,139.80 | 1,162.20 | 1,109.20 | 1,120.05 | 1,120.05 | -1.32% | 9,463 |
| Nov 24, 2025 | 1,175.15 | 1,180.10 | 1,121.30 | 1,135.00 | 1,135.00 | -3.45% | 10,437 |
| Nov 21, 2025 | 1,188.30 | 1,188.30 | 1,166.60 | 1,175.60 | 1,175.60 | -0.92% | 4,278 |
| Nov 20, 2025 | 1,197.35 | 1,237.30 | 1,178.40 | 1,186.55 | 1,186.55 | -0.37% | 4,757 |
| Nov 19, 2025 | 1,199.80 | 1,205.00 | 1,189.45 | 1,190.95 | 1,190.95 | -0.29% | 4,693 |
| Nov 18, 2025 | 1,231.55 | 1,231.55 | 1,188.85 | 1,194.45 | 1,194.45 | -2.83% | 8,612 |
| Nov 17, 2025 | 1,203.95 | 1,236.00 | 1,180.40 | 1,229.25 | 1,229.25 | 2.42% | 6,713 |
| Nov 14, 2025 | 1,153.40 | 1,204.50 | 1,153.40 | 1,200.20 | 1,200.20 | 2.71% | 22,446 |
| Nov 13, 2025 | 1,153.75 | 1,177.30 | 1,137.05 | 1,168.55 | 1,168.55 | 1.58% | 4,200 |
| Nov 12, 2025 | 1,172.00 | 1,172.05 | 1,134.05 | 1,150.40 | 1,150.40 | -1.97% | 10,617 |
| Nov 11, 2025 | 1,174.05 | 1,178.30 | 1,147.25 | 1,173.55 | 1,173.55 | -0.04% | 3,767 |
| Nov 10, 2025 | 1,106.05 | 1,177.80 | 1,106.05 | 1,174.05 | 1,174.05 | 3.67% | 18,647 |
| Nov 7, 2025 | 1,158.10 | 1,158.10 | 1,110.95 | 1,132.45 | 1,132.45 | -0.30% | 9,316 |
| Nov 6, 2025 | 1,202.85 | 1,215.40 | 1,086.60 | 1,135.85 | 1,135.85 | -5.01% | 53,013 |
| Nov 4, 2025 | 1,272.00 | 1,272.00 | 1,189.00 | 1,195.75 | 1,195.75 | -4.66% | 11,986 |
| Nov 3, 2025 | 1,200.05 | 1,258.00 | 1,196.20 | 1,254.25 | 1,254.25 | 4.93% | 21,066 |
| Oct 31, 2025 | 1,201.65 | 1,217.40 | 1,189.40 | 1,195.30 | 1,195.30 | -1.06% | 78,370 |
| Oct 30, 2025 | 1,213.85 | 1,218.90 | 1,198.15 | 1,208.15 | 1,208.15 | -0.45% | 6,001 |
| Oct 29, 2025 | 1,204.90 | 1,218.00 | 1,176.00 | 1,213.60 | 1,213.60 | 0.77% | 11,104 |
| Oct 28, 2025 | 1,205.95 | 1,215.40 | 1,198.00 | 1,204.30 | 1,204.30 | -0.61% | 5,594 |
| Oct 27, 2025 | 1,217.95 | 1,223.55 | 1,209.55 | 1,211.70 | 1,211.70 | -0.67% | 5,619 |
| Oct 24, 2025 | 1,222.75 | 1,232.10 | 1,211.00 | 1,219.90 | 1,219.90 | 0.18% | 102,212 |
| Oct 23, 2025 | 1,255.00 | 1,255.00 | 1,207.10 | 1,217.70 | 1,217.70 | -2.85% | 11,427 |
| Oct 21, 2025 | 1,239.90 | 1,259.60 | 1,238.50 | 1,253.45 | 1,253.45 | 2.27% | 7,346 |
| Oct 20, 2025 | 1,219.00 | 1,234.55 | 1,201.15 | 1,225.65 | 1,225.65 | 1.01% | 65,352 |
| Oct 17, 2025 | 1,237.00 | 1,246.35 | 1,209.30 | 1,213.40 | 1,213.40 | -2.29% | 2,360 |
| Oct 16, 2025 | 1,245.25 | 1,277.95 | 1,237.00 | 1,241.85 | 1,241.85 | -1.78% | 4,071 |
| Oct 15, 2025 | 1,225.00 | 1,276.80 | 1,222.65 | 1,264.30 | 1,264.30 | 3.46% | 20,139 |
| Oct 14, 2025 | 1,229.85 | 1,233.25 | 1,213.20 | 1,222.05 | 1,222.05 | 0.27% | 2,186 |
| Oct 13, 2025 | 1,203.05 | 1,232.00 | 1,203.05 | 1,218.70 | 1,218.70 | -0.39% | 4,660 |
| Oct 10, 2025 | 1,211.75 | 1,226.00 | 1,206.90 | 1,223.45 | 1,223.45 | 1.43% | 4,522 |
| Oct 9, 2025 | 1,236.00 | 1,236.00 | 1,199.90 | 1,206.25 | 1,206.25 | -1.20% | 6,221 |
| Oct 8, 2025 | 1,249.95 | 1,249.95 | 1,207.60 | 1,220.90 | 1,220.90 | 0.98% | 4,271 |
| Oct 7, 2025 | 1,233.40 | 1,237.80 | 1,207.00 | 1,209.10 | 1,209.10 | -1.63% | 7,250 |
| Oct 6, 2025 | 1,257.00 | 1,257.00 | 1,224.85 | 1,229.15 | 1,229.15 | -2.01% | 2,086 |
| Oct 3, 2025 | 1,235.55 | 1,264.00 | 1,220.35 | 1,254.40 | 1,254.40 | 1.61% | 7,134 |
| Oct 1, 2025 | 1,210.30 | 1,238.90 | 1,200.90 | 1,234.55 | 1,234.55 | 1.54% | 2,779 |
| Sep 30, 2025 | 1,199.55 | 1,220.00 | 1,187.10 | 1,215.85 | 1,215.85 | 2.34% | 6,867 |
| Sep 29, 2025 | 1,198.75 | 1,228.40 | 1,177.50 | 1,188.05 | 1,188.05 | 0.77% | 13,671 |
| Sep 26, 2025 | 1,217.20 | 1,229.90 | 1,169.80 | 1,178.95 | 1,178.95 | -4.01% | 8,922 |
| Sep 25, 2025 | 1,255.05 | 1,280.80 | 1,222.50 | 1,228.25 | 1,228.25 | -3.96% | 8,407 |
| Sep 24, 2025 | 1,267.90 | 1,299.00 | 1,257.45 | 1,278.95 | 1,278.95 | 1.15% | 3,110 |