Home First Finance Company India Limited (BOM:543259)
India · Delayed Price · Currency is INR 1,279.15
+18.35 (1.46%)
At close: Aug 5, 2025
BOM:543259 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,211.25 | 1,221.95 | 1,199.80 | 1,203.00 | 1,203.00 | -1.53% | 9,846 |
| Aug 7, 2025 | 1,230.00 | 1,234.30 | 1,202.75 | 1,221.70 | 1,221.70 | -1.47% | 10,674 |
| Aug 6, 2025 | 1,256.20 | 1,267.75 | 1,222.00 | 1,239.95 | 1,239.95 | -3.06% | 10,843 |
| Aug 5, 2025 | 1,266.40 | 1,282.75 | 1,248.25 | 1,279.15 | 1,279.15 | 1.46% | 15,045 |
| Aug 4, 2025 | 1,190.20 | 1,274.15 | 1,190.20 | 1,260.80 | 1,260.80 | 5.28% | 21,008 |
| Aug 1, 2025 | 1,201.75 | 1,225.20 | 1,168.75 | 1,197.55 | 1,197.55 | -1.03% | 11,284 |
| Jul 31, 2025 | 1,245.55 | 1,271.50 | 1,203.70 | 1,210.05 | 1,210.05 | -4.43% | 30,948 |
| Jul 30, 2025 | 1,306.00 | 1,306.00 | 1,259.00 | 1,266.15 | 1,266.15 | -3.04% | 38,886 |
| Jul 29, 2025 | 1,370.00 | 1,370.00 | 1,291.00 | 1,305.90 | 1,305.90 | -4.93% | 48,625 |
| Jul 28, 2025 | 1,440.00 | 1,440.00 | 1,355.00 | 1,373.65 | 1,373.65 | -6.75% | 30,472 |
| Jul 25, 2025 | 1,418.15 | 1,518.80 | 1,413.05 | 1,473.05 | 1,473.05 | 4.14% | 33,176 |
| Jul 24, 2025 | 1,418.45 | 1,419.00 | 1,403.20 | 1,414.55 | 1,414.55 | 0.52% | 2,539 |
| Jul 23, 2025 | 1,441.90 | 1,441.90 | 1,375.00 | 1,407.20 | 1,407.20 | 1.04% | 5,484 |
| Jul 22, 2025 | 1,389.80 | 1,408.40 | 1,386.10 | 1,392.70 | 1,392.70 | 1.49% | 17,384 |
| Jul 21, 2025 | 1,360.25 | 1,391.05 | 1,360.25 | 1,372.25 | 1,372.25 | 0.60% | 3,855 |
| Jul 18, 2025 | 1,392.00 | 1,392.70 | 1,351.85 | 1,364.05 | 1,364.05 | -2.15% | 13,376 |
| Jul 17, 2025 | 1,411.05 | 1,421.95 | 1,386.10 | 1,394.00 | 1,394.00 | -1.41% | 13,962 |
| Jul 16, 2025 | 1,424.95 | 1,460.00 | 1,407.20 | 1,414.00 | 1,414.00 | -0.88% | 22,716 |
| Jul 15, 2025 | 1,385.95 | 1,440.50 | 1,385.95 | 1,426.60 | 1,426.60 | 3.37% | 11,635 |
| Jul 14, 2025 | 1,391.00 | 1,456.00 | 1,365.35 | 1,380.10 | 1,380.10 | -0.22% | 31,278 |
| Jul 11, 2025 | 1,377.80 | 1,404.55 | 1,344.10 | 1,383.10 | 1,383.10 | 0.46% | 25,594 |
| Jul 10, 2025 | 1,391.00 | 1,448.50 | 1,365.00 | 1,376.75 | 1,376.75 | 0.95% | 81,933 |
| Jul 9, 2025 | 1,374.20 | 1,375.00 | 1,344.50 | 1,363.85 | 1,363.85 | -0.26% | 1,966 |
| Jul 8, 2025 | 1,383.75 | 1,399.05 | 1,355.70 | 1,367.35 | 1,367.35 | -1.85% | 3,787 |
| Jul 7, 2025 | 1,344.35 | 1,400.00 | 1,320.20 | 1,393.10 | 1,393.10 | 2.62% | 16,096 |
| Jul 4, 2025 | 1,347.05 | 1,362.65 | 1,339.55 | 1,357.55 | 1,357.55 | -0.18% | 2,341 |
| Jul 3, 2025 | 1,345.40 | 1,368.00 | 1,342.25 | 1,360.05 | 1,360.05 | 0.53% | 10,121 |
| Jul 2, 2025 | 1,323.15 | 1,367.90 | 1,313.95 | 1,352.85 | 1,352.85 | 2.32% | 17,342 |
| Jul 1, 2025 | 1,377.70 | 1,377.70 | 1,303.05 | 1,322.15 | 1,322.15 | -4.03% | 17,633 |
| Jun 30, 2025 | 1,469.90 | 1,472.40 | 1,373.20 | 1,377.70 | 1,377.70 | -6.29% | 12,037 |
| Jun 27, 2025 | 1,399.95 | 1,508.30 | 1,328.25 | 1,470.25 | 1,470.25 | 6.05% | 29,885 |
| Jun 26, 2025 | 1,385.80 | 1,399.80 | 1,359.65 | 1,386.40 | 1,386.40 | 0.04% | 16,989 |
| Jun 25, 2025 | 1,346.00 | 1,390.05 | 1,346.00 | 1,385.80 | 1,385.80 | 3.38% | 4,909 |
| Jun 24, 2025 | 1,303.50 | 1,363.40 | 1,303.50 | 1,340.50 | 1,340.50 | 3.17% | 11,005 |
| Jun 23, 2025 | 1,324.90 | 1,324.90 | 1,273.35 | 1,299.30 | 1,299.30 | 0.90% | 12,582 |
| Jun 20, 2025 | 1,291.00 | 1,302.90 | 1,255.95 | 1,287.65 | 1,287.65 | -0.04% | 5,160 |
| Jun 19, 2025 | 1,278.60 | 1,302.35 | 1,276.05 | 1,288.20 | 1,288.20 | 0.44% | 7,453 |
| Jun 18, 2025 | 1,258.00 | 1,299.00 | 1,258.00 | 1,282.60 | 1,282.60 | 0.36% | 4,988 |
| Jun 17, 2025 | 1,283.70 | 1,283.85 | 1,258.45 | 1,278.05 | 1,278.05 | 0.11% | 3,629 |
| Jun 16, 2025 | 1,235.65 | 1,305.00 | 1,235.65 | 1,276.65 | 1,276.65 | 0.58% | 30,253 |
| Jun 13, 2025 | 1,220.05 | 1,276.45 | 1,209.50 | 1,269.30 | 1,269.30 | 2.69% | 16,943 |
| Jun 12, 2025 | 1,275.00 | 1,278.30 | 1,230.90 | 1,236.05 | 1,236.05 | -2.35% | 2,678 |
| Jun 11, 2025 | 1,275.00 | 1,285.55 | 1,257.00 | 1,265.85 | 1,265.85 | -0.04% | 5,422 |
| Jun 10, 2025 | 1,281.85 | 1,291.85 | 1,256.80 | 1,266.35 | 1,266.35 | -0.96% | 8,917 |
| Jun 9, 2025 | 1,319.00 | 1,339.45 | 1,272.15 | 1,278.60 | 1,278.60 | -1.72% | 19,010 |
| Jun 6, 2025 | 1,298.60 | 1,326.30 | 1,270.35 | 1,301.00 | 1,301.00 | 1.17% | 7,778 |
| Jun 5, 2025 | 1,261.20 | 1,295.10 | 1,261.15 | 1,285.95 | 1,285.95 | 2.58% | 6,014 |
| Jun 4, 2025 | 1,298.00 | 1,298.00 | 1,246.00 | 1,253.65 | 1,253.65 | -2.29% | 14,763 |
| Jun 3, 2025 | 1,256.35 | 1,297.00 | 1,256.35 | 1,283.00 | 1,283.00 | 1.51% | 13,725 |
| Jun 2, 2025 | 1,235.00 | 1,279.25 | 1,235.00 | 1,263.95 | 1,263.95 | -0.78% | 11,475 |