Home First Finance Company India Limited (BOM:543259)
India · Delayed Price · Currency is INR 1,294.05
-4.25 (-0.33%)
At close: Sep 15, 2025
BOM:543259 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 1,279.90 | 1,309.55 | 1,272.35 | 1,281.15 | 1,281.15 | 0.45% | 8,848 |
| Sep 17, 2025 | 1,272.05 | 1,290.55 | 1,258.40 | 1,275.35 | 1,275.35 | -1.52% | 13,114 |
| Sep 16, 2025 | 1,288.05 | 1,310.05 | 1,286.40 | 1,295.10 | 1,295.10 | 0.08% | 2,096 |
| Sep 15, 2025 | 1,314.95 | 1,314.95 | 1,285.00 | 1,294.05 | 1,294.05 | -0.33% | 1,797 |
| Sep 12, 2025 | 1,292.00 | 1,310.00 | 1,292.00 | 1,298.30 | 1,298.30 | 0.49% | 8,549 |
| Sep 11, 2025 | 1,298.95 | 1,303.00 | 1,282.55 | 1,291.95 | 1,291.95 | 1.00% | 7,950 |
| Sep 10, 2025 | 1,260.00 | 1,285.60 | 1,260.00 | 1,279.15 | 1,279.15 | 2.07% | 3,654 |
| Sep 9, 2025 | 1,271.20 | 1,276.40 | 1,251.00 | 1,253.15 | 1,253.15 | -1.07% | 2,394 |
| Sep 8, 2025 | 1,255.15 | 1,284.30 | 1,255.15 | 1,266.70 | 1,266.70 | 0.35% | 14,875 |
| Sep 5, 2025 | 1,258.95 | 1,272.40 | 1,250.40 | 1,262.25 | 1,262.25 | 0.93% | 3,706 |
| Sep 4, 2025 | 1,269.95 | 1,276.20 | 1,246.80 | 1,250.60 | 1,250.60 | -0.79% | 2,853 |
| Sep 3, 2025 | 1,238.35 | 1,263.20 | 1,232.55 | 1,260.50 | 1,260.50 | 1.12% | 3,912 |
| Sep 2, 2025 | 1,226.05 | 1,256.00 | 1,226.05 | 1,246.50 | 1,246.50 | 1.71% | 7,656 |
| Sep 1, 2025 | 1,215.85 | 1,232.00 | 1,212.50 | 1,225.55 | 1,225.55 | 0.53% | 10,717 |
| Aug 29, 2025 | 1,245.00 | 1,248.70 | 1,207.55 | 1,219.10 | 1,219.10 | -1.84% | 7,090 |
| Aug 28, 2025 | 1,278.35 | 1,293.20 | 1,236.00 | 1,241.95 | 1,241.95 | -4.12% | 10,733 |
| Aug 26, 2025 | 1,339.35 | 1,340.40 | 1,289.30 | 1,295.30 | 1,295.30 | -2.59% | 119,538 |
| Aug 25, 2025 | 1,314.00 | 1,374.00 | 1,311.00 | 1,329.75 | 1,329.75 | 1.69% | 26,871 |
| Aug 22, 2025 | 1,278.00 | 1,322.85 | 1,278.00 | 1,307.65 | 1,307.65 | 2.22% | 14,552 |
| Aug 21, 2025 | 1,289.95 | 1,289.95 | 1,254.10 | 1,279.25 | 1,279.25 | 1.77% | 5,108 |
| Aug 20, 2025 | 1,269.95 | 1,286.20 | 1,252.00 | 1,256.95 | 1,256.95 | -0.90% | 2,627 |
| Aug 19, 2025 | 1,248.90 | 1,284.00 | 1,248.90 | 1,268.40 | 1,268.40 | 0.67% | 7,329 |
| Aug 18, 2025 | 1,260.00 | 1,282.00 | 1,246.00 | 1,259.95 | 1,259.95 | 0.70% | 6,989 |
| Aug 14, 2025 | 1,229.20 | 1,260.40 | 1,229.20 | 1,251.20 | 1,251.20 | 1.52% | 6,658 |
| Aug 13, 2025 | 1,238.00 | 1,245.00 | 1,219.85 | 1,232.45 | 1,232.45 | -0.35% | 9,903 |
| Aug 12, 2025 | 1,269.00 | 1,269.00 | 1,230.00 | 1,236.80 | 1,236.80 | -3.56% | 16,780 |
| Aug 11, 2025 | 1,209.00 | 1,292.00 | 1,209.00 | 1,282.40 | 1,282.40 | 6.60% | 92,409 |
| 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 |