Home First Finance Company India Limited (BOM:543259)
India · Delayed Price · Currency is INR 961.00
+8.45 (0.89%)
At close: Apr 2, 2026
BOM:543259 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 931.15 | 967.55 | 922.30 | 961.00 | 961.00 | 0.89% | 17,804 |
| Apr 1, 2026 | 949.85 | 956.60 | 929.45 | 952.55 | 952.55 | 5.52% | 8,882 |
| Mar 30, 2026 | 909.90 | 918.55 | 894.00 | 902.75 | 902.75 | -2.83% | 22,815 |
| Mar 27, 2026 | 947.85 | 947.85 | 920.90 | 929.00 | 929.00 | -2.01% | 37,156 |
| Mar 25, 2026 | 944.95 | 960.85 | 928.20 | 948.10 | 948.10 | 2.01% | 46,897 |
| Mar 24, 2026 | 966.55 | 966.55 | 896.60 | 929.45 | 929.45 | 2.58% | 20,874 |
| Mar 23, 2026 | 931.90 | 931.90 | 893.95 | 906.05 | 906.05 | -3.18% | 13,681 |
| Mar 20, 2026 | 960.65 | 966.30 | 931.95 | 935.85 | 935.85 | -2.43% | 106,623 |
| Mar 19, 2026 | 965.10 | 983.90 | 957.05 | 959.15 | 959.15 | -2.54% | 23,762 |
| Mar 18, 2026 | 989.00 | 997.65 | 968.00 | 984.15 | 984.15 | -0.14% | 232,865 |
| Mar 17, 2026 | 988.70 | 1,007.05 | 980.55 | 985.55 | 985.55 | -0.31% | 6,584 |
| Mar 16, 2026 | 980.35 | 1,005.85 | 978.40 | 988.60 | 988.60 | 0.20% | 9,756 |
| Mar 13, 2026 | 987.00 | 997.45 | 978.50 | 986.65 | 986.65 | -1.63% | 20,521 |
| Mar 12, 2026 | 1,046.00 | 1,046.00 | 1,000.00 | 1,002.95 | 1,002.95 | -4.73% | 15,840 |
| Mar 11, 2026 | 1,099.35 | 1,099.35 | 1,051.05 | 1,052.80 | 1,052.80 | -2.36% | 5,147 |
| Mar 10, 2026 | 1,098.35 | 1,115.50 | 1,048.30 | 1,078.20 | 1,078.20 | 3.91% | 28,690 |
| 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 |