Home First Finance Company India Limited (BOM:543259)
India · Delayed Price · Currency is INR 1,037.60
-10.10 (-0.96%)
At close: Mar 9, 2026
BOM:543259 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,022.65 | 1,047.70 | 1,013.50 | 1,037.60 | 1,037.60 | -0.96% | 24,246 |
| Mar 6, 2026 | 1,038.90 | 1,068.10 | 1,038.90 | 1,047.70 | 1,047.70 | 0.86% | 14,503 |
| Mar 5, 2026 | 1,080.95 | 1,083.20 | 1,026.75 | 1,038.80 | 1,038.80 | -3.30% | 27,383 |
| Mar 4, 2026 | 1,060.15 | 1,105.60 | 1,060.15 | 1,074.20 | 1,074.20 | -2.01% | 14,062 |
| Mar 2, 2026 | 1,005.05 | 1,115.55 | 1,005.05 | 1,096.20 | 1,096.20 | 1.44% | 64,933 |
| Feb 27, 2026 | 1,176.20 | 1,176.20 | 1,073.20 | 1,080.65 | 1,080.65 | -8.13% | 162,507 |
| Feb 26, 2026 | 1,185.00 | 1,197.90 | 1,170.15 | 1,176.25 | 1,176.25 | -5.60% | 137,657 |
| Feb 25, 2026 | 1,205.70 | 1,260.00 | 1,205.70 | 1,246.00 | 1,246.00 | 3.42% | 20,066 |
| Feb 24, 2026 | 1,151.10 | 1,208.00 | 1,148.00 | 1,204.85 | 1,204.85 | 2.63% | 33,189 |
| Feb 23, 2026 | 1,157.70 | 1,180.00 | 1,157.70 | 1,173.95 | 1,173.95 | 1.43% | 3,764 |
| Feb 20, 2026 | 1,156.25 | 1,173.00 | 1,136.80 | 1,157.40 | 1,157.40 | 0.06% | 7,166 |
| Feb 19, 2026 | 1,185.00 | 1,185.00 | 1,150.05 | 1,156.65 | 1,156.65 | -2.05% | 6,661 |
| Feb 18, 2026 | 1,180.30 | 1,193.45 | 1,173.95 | 1,180.80 | 1,180.80 | 0.05% | 4,205 |
| Feb 17, 2026 | 1,170.00 | 1,190.00 | 1,157.50 | 1,180.20 | 1,180.20 | 1.02% | 7,149 |
| Feb 16, 2026 | 1,162.75 | 1,190.00 | 1,162.75 | 1,168.30 | 1,168.30 | -0.98% | 7,045 |
| Feb 13, 2026 | 1,185.10 | 1,198.35 | 1,169.00 | 1,179.85 | 1,179.85 | -0.53% | 12,133 |
| Feb 12, 2026 | 1,180.85 | 1,197.00 | 1,166.50 | 1,186.15 | 1,186.15 | 0.73% | 9,294 |
| Feb 11, 2026 | 1,186.10 | 1,202.20 | 1,172.25 | 1,177.55 | 1,177.55 | -0.03% | 7,631 |
| Feb 10, 2026 | 1,168.70 | 1,198.00 | 1,168.70 | 1,177.95 | 1,177.95 | 0.80% | 6,731 |
| Feb 9, 2026 | 1,197.00 | 1,205.00 | 1,162.20 | 1,168.65 | 1,168.65 | -0.71% | 14,679 |
| Feb 6, 2026 | 1,160.60 | 1,179.15 | 1,145.90 | 1,177.05 | 1,177.05 | 1.42% | 11,382 |
| Feb 5, 2026 | 1,155.30 | 1,180.00 | 1,150.00 | 1,160.60 | 1,160.60 | -2.39% | 10,787 |
| Feb 4, 2026 | 1,153.30 | 1,198.90 | 1,145.35 | 1,189.05 | 1,189.05 | 3.10% | 11,547 |
| Feb 3, 2026 | 1,179.50 | 1,202.70 | 1,139.30 | 1,153.35 | 1,153.35 | 1.99% | 18,394 |
| Feb 2, 2026 | 1,107.70 | 1,144.00 | 1,107.70 | 1,130.85 | 1,130.85 | 1.08% | 9,567 |
| Feb 1, 2026 | 1,177.40 | 1,183.00 | 1,116.45 | 1,118.80 | 1,118.80 | -4.97% | 5,489 |
| Jan 30, 2026 | 1,202.75 | 1,220.70 | 1,171.00 | 1,177.30 | 1,177.30 | -4.22% | 11,689 |
| Jan 29, 2026 | 1,204.55 | 1,239.60 | 1,173.45 | 1,229.15 | 1,229.15 | 3.23% | 38,473 |
| Jan 28, 2026 | 1,239.55 | 1,240.00 | 1,153.00 | 1,190.70 | 1,190.70 | -4.91% | 145,405 |
| Jan 27, 2026 | 1,117.75 | 1,313.00 | 1,117.75 | 1,252.20 | 1,252.20 | 12.57% | 359,637 |
| Jan 23, 2026 | 1,070.00 | 1,124.60 | 1,059.75 | 1,112.40 | 1,112.40 | 5.97% | 114,223 |
| Jan 22, 2026 | 1,023.10 | 1,060.55 | 1,023.10 | 1,049.75 | 1,049.75 | 0.88% | 2,419 |
| Jan 21, 2026 | 1,026.45 | 1,055.15 | 1,020.80 | 1,040.60 | 1,040.60 | -0.24% | 14,161 |
| Jan 20, 2026 | 1,010.30 | 1,066.90 | 1,010.30 | 1,043.10 | 1,043.10 | -1.89% | 2,544 |
| Jan 19, 2026 | 1,082.05 | 1,082.05 | 1,060.00 | 1,063.15 | 1,063.15 | -1.79% | 2,247 |
| Jan 16, 2026 | 1,087.20 | 1,093.55 | 1,073.10 | 1,082.55 | 1,082.55 | 0.02% | 3,233 |
| Jan 14, 2026 | 1,087.00 | 1,090.50 | 1,077.95 | 1,082.35 | 1,082.35 | -0.89% | 6,181 |
| Jan 13, 2026 | 1,065.20 | 1,099.50 | 1,065.20 | 1,092.05 | 1,092.05 | 2.85% | 10,928 |
| Jan 12, 2026 | 1,020.55 | 1,064.95 | 1,020.55 | 1,061.80 | 1,061.80 | 3.42% | 13,489 |
| Jan 9, 2026 | 1,035.40 | 1,036.40 | 1,013.90 | 1,026.70 | 1,026.70 | -0.83% | 10,652 |
| Jan 8, 2026 | 1,088.05 | 1,088.05 | 1,028.35 | 1,035.25 | 1,035.25 | -2.24% | 20,730 |
| Jan 7, 2026 | 1,071.50 | 1,071.50 | 1,048.95 | 1,059.00 | 1,059.00 | -1.17% | 16,768 |
| Jan 6, 2026 | 1,096.00 | 1,096.00 | 1,065.80 | 1,071.50 | 1,071.50 | -2.02% | 17,788 |
| Jan 5, 2026 | 1,119.95 | 1,119.95 | 1,087.00 | 1,093.55 | 1,093.55 | -1.16% | 13,842 |
| Jan 2, 2026 | 1,093.35 | 1,120.80 | 1,093.35 | 1,106.40 | 1,106.40 | 0.57% | 2,495 |
| Jan 1, 2026 | 1,132.05 | 1,132.05 | 1,098.00 | 1,100.10 | 1,100.10 | -0.17% | 3,654 |
| Dec 31, 2025 | 1,108.35 | 1,115.60 | 1,091.00 | 1,102.00 | 1,102.00 | -0.38% | 8,030 |
| Dec 30, 2025 | 1,103.40 | 1,125.00 | 1,089.95 | 1,106.15 | 1,106.15 | -0.34% | 3,973 |
| Dec 29, 2025 | 1,105.10 | 1,116.30 | 1,105.10 | 1,109.90 | 1,109.90 | -0.49% | 24,459 |
| Dec 26, 2025 | 1,111.10 | 1,125.70 | 1,111.10 | 1,115.35 | 1,115.35 | -0.82% | 2,772 |