Home First Finance Company India Limited (BOM:543259)
India · Delayed Price · Currency is INR 1,147.10
-7.25 (-0.63%)
At close: Jun 22, 2026
BOM:543259 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 1,150.20 | 1,164.80 | 1,142.25 | 1,147.10 | 1,147.10 | -0.63% | 8,237 |
| Jun 19, 2026 | 1,138.55 | 1,165.35 | 1,138.50 | 1,154.35 | 1,154.35 | 0.67% | 14,716 |
| Jun 18, 2026 | 1,142.25 | 1,159.15 | 1,138.50 | 1,146.70 | 1,146.70 | -0.12% | 6,409 |
| Jun 17, 2026 | 1,136.70 | 1,154.30 | 1,130.05 | 1,148.05 | 1,148.05 | 1.06% | 102,875 |
| Jun 16, 2026 | 1,115.45 | 1,148.55 | 1,115.45 | 1,136.05 | 1,136.05 | 1.80% | 11,143 |
| Jun 15, 2026 | 1,125.35 | 1,149.40 | 1,109.50 | 1,116.00 | 1,116.00 | 0.56% | 19,207 |
| Jun 12, 2026 | 1,032.40 | 1,113.50 | 1,032.40 | 1,109.75 | 1,109.75 | 7.74% | 51,580 |
| Jun 11, 2026 | 1,049.00 | 1,050.90 | 1,018.75 | 1,030.05 | 1,030.05 | -2.07% | 311,151 |
| Jun 10, 2026 | 1,089.20 | 1,089.20 | 1,041.30 | 1,051.85 | 1,051.85 | -2.62% | 21,862 |
| Jun 9, 2026 | 1,042.95 | 1,084.20 | 1,042.95 | 1,080.15 | 1,080.15 | 3.22% | 6,635 |
| Jun 8, 2026 | 1,071.00 | 1,071.00 | 1,040.00 | 1,046.45 | 1,046.45 | -3.16% | 10,347 |
| Jun 5, 2026 | 1,050.20 | 1,084.65 | 1,050.20 | 1,080.60 | 1,080.60 | 2.08% | 3,895 |
| Jun 4, 2026 | 1,070.00 | 1,071.80 | 1,052.40 | 1,058.60 | 1,058.60 | -0.54% | 11,162 |
| Jun 3, 2026 | 1,052.65 | 1,071.35 | 1,052.65 | 1,064.40 | 1,064.40 | -0.59% | 9,000 |
| Jun 2, 2026 | 1,060.85 | 1,075.70 | 1,046.25 | 1,070.75 | 1,070.75 | -0.53% | 15,642 |
| Jun 1, 2026 | 1,063.60 | 1,084.95 | 1,062.55 | 1,076.50 | 1,076.50 | 1.30% | 4,439 |
| May 29, 2026 | 1,138.75 | 1,138.75 | 1,052.00 | 1,062.70 | 1,062.70 | -4.42% | 7,841 |
| May 27, 2026 | 1,083.45 | 1,128.00 | 1,083.45 | 1,117.05 | 1,111.85 | 2.81% | 5,055 |
| May 26, 2026 | 1,079.80 | 1,095.00 | 1,074.45 | 1,086.55 | 1,081.49 | 0.63% | 5,976 |
| May 25, 2026 | 1,079.65 | 1,100.00 | 1,066.10 | 1,079.80 | 1,074.77 | 1.62% | 106,105 |
| May 22, 2026 | 1,068.50 | 1,080.15 | 1,053.60 | 1,062.60 | 1,057.65 | -0.93% | 4,652 |
| May 21, 2026 | 1,069.20 | 1,086.95 | 1,066.70 | 1,072.55 | 1,067.56 | -0.50% | 6,929 |
| May 20, 2026 | 1,069.95 | 1,081.65 | 1,063.65 | 1,077.90 | 1,072.88 | 0.15% | 3,037 |
| May 19, 2026 | 1,073.45 | 1,085.45 | 1,062.25 | 1,076.25 | 1,071.24 | 1.04% | 4,994 |
| May 18, 2026 | 1,075.10 | 1,075.10 | 1,045.40 | 1,065.15 | 1,060.19 | -1.03% | 14,921 |
| May 15, 2026 | 1,099.10 | 1,099.10 | 1,066.00 | 1,076.25 | 1,071.24 | -1.16% | 12,260 |
| May 14, 2026 | 1,097.05 | 1,097.05 | 1,065.00 | 1,088.90 | 1,083.83 | -0.67% | 9,289 |
| May 13, 2026 | 1,104.20 | 1,105.00 | 1,087.00 | 1,096.20 | 1,091.10 | -1.03% | 4,477 |
| May 12, 2026 | 1,159.35 | 1,180.45 | 1,101.00 | 1,107.65 | 1,102.49 | -5.48% | 16,996 |
| May 11, 2026 | 1,209.90 | 1,209.90 | 1,153.75 | 1,171.85 | 1,166.39 | -2.35% | 14,112 |
| May 8, 2026 | 1,225.55 | 1,225.55 | 1,190.00 | 1,200.00 | 1,194.41 | -1.94% | 17,744 |
| May 7, 2026 | 1,241.05 | 1,241.05 | 1,150.10 | 1,223.80 | 1,218.10 | -0.12% | 25,322 |
| May 6, 2026 | 1,199.90 | 1,236.00 | 1,199.90 | 1,225.25 | 1,219.55 | 3.26% | 13,711 |
| May 5, 2026 | 1,178.35 | 1,191.70 | 1,157.20 | 1,186.55 | 1,181.03 | 0.43% | 6,440 |
| May 4, 2026 | 1,161.60 | 1,198.05 | 1,161.60 | 1,181.45 | 1,175.95 | 1.83% | 5,010 |
| Apr 30, 2026 | 1,161.30 | 1,166.60 | 1,135.55 | 1,160.20 | 1,154.80 | 0.38% | 16,095 |
| Apr 29, 2026 | 1,140.35 | 1,160.00 | 1,124.00 | 1,155.80 | 1,150.42 | 2.90% | 4,900 |
| Apr 28, 2026 | 1,172.20 | 1,174.95 | 1,122.20 | 1,123.25 | 1,118.02 | -2.36% | 2,836 |
| Apr 27, 2026 | 1,149.95 | 1,159.00 | 1,133.60 | 1,150.45 | 1,145.09 | 1.36% | 2,818 |
| Apr 24, 2026 | 1,144.20 | 1,167.25 | 1,131.00 | 1,135.05 | 1,129.77 | -1.18% | 4,442 |
| Apr 23, 2026 | 1,141.20 | 1,175.20 | 1,141.20 | 1,148.65 | 1,143.30 | -2.30% | 17,817 |
| Apr 22, 2026 | 1,172.60 | 1,183.90 | 1,163.00 | 1,175.65 | 1,170.18 | -0.15% | 7,446 |
| Apr 21, 2026 | 1,133.40 | 1,187.55 | 1,133.40 | 1,177.45 | 1,171.97 | 4.83% | 30,497 |
| Apr 20, 2026 | 1,129.60 | 1,135.00 | 1,113.20 | 1,123.25 | 1,118.02 | -0.34% | 5,910 |
| Apr 17, 2026 | 1,103.75 | 1,131.20 | 1,103.75 | 1,127.05 | 1,121.80 | 1.72% | 8,291 |
| Apr 16, 2026 | 1,103.90 | 1,116.90 | 1,093.80 | 1,108.00 | 1,102.84 | 1.64% | 5,416 |
| Apr 15, 2026 | 1,093.05 | 1,126.50 | 1,075.90 | 1,090.10 | 1,085.03 | -0.22% | 13,683 |
| Apr 13, 2026 | 1,047.55 | 1,101.70 | 1,043.50 | 1,092.55 | 1,087.46 | 0.34% | 26,367 |
| Apr 10, 2026 | 1,066.90 | 1,111.00 | 1,057.95 | 1,088.85 | 1,083.78 | 2.78% | 16,032 |
| Apr 9, 2026 | 1,066.75 | 1,066.75 | 1,040.35 | 1,059.45 | 1,054.52 | -0.08% | 4,450 |