Home First Finance Company India Limited (BOM:543259)
India · Delayed Price · Currency is INR 1,195.30
-12.85 (-1.06%)
At close: Oct 31, 2025
BOM:543259 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 1,265.85 | 1,274.40 | 1,251.80 | 1,264.35 | 1,264.35 | -0.12% | 18,109 |
| Sep 22, 2025 | 1,257.25 | 1,271.85 | 1,250.45 | 1,265.85 | 1,265.85 | -0.33% | 7,441 |
| Sep 19, 2025 | 1,283.95 | 1,287.75 | 1,254.00 | 1,270.00 | 1,270.00 | -0.87% | 13,835 |
| 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 |