Home First Finance Company India Limited (BOM:543259)
India · Delayed Price · Currency is INR 1,244.25
+70.45 (6.00%)
At close: Sep 18, 2026
BOM:543259 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,188.00 | 1,265.00 | 1,157.25 | 1,244.25 | 1,244.25 | 6.00% | 34,128 |
| Sep 17, 2026 | 1,163.70 | 1,177.10 | 1,163.70 | 1,173.80 | 1,173.80 | -0.21% | 133,729 |
| Sep 16, 2026 | 1,175.05 | 1,185.50 | 1,157.35 | 1,176.30 | 1,176.30 | 0.11% | 4,360 |
| Sep 15, 2026 | 1,180.75 | 1,195.45 | 1,172.85 | 1,174.95 | 1,174.95 | -0.82% | 16,392 |
| Sep 11, 2026 | 1,189.70 | 1,195.60 | 1,162.50 | 1,184.65 | 1,184.65 | -2.09% | 36,450 |
| Sep 10, 2026 | 1,203.00 | 1,214.70 | 1,196.00 | 1,209.90 | 1,209.90 | 0.59% | 9,131 |
| Sep 9, 2026 | 1,228.25 | 1,228.25 | 1,191.05 | 1,202.80 | 1,202.80 | -2.70% | 4,537 |
| Sep 8, 2026 | 1,230.05 | 1,248.00 | 1,225.60 | 1,236.20 | 1,236.20 | 0.13% | 8,575 |
| Sep 7, 2026 | 1,198.20 | 1,244.90 | 1,198.20 | 1,234.65 | 1,234.65 | 2.03% | 18,906 |
| Sep 4, 2026 | 1,218.65 | 1,226.15 | 1,195.00 | 1,210.10 | 1,210.10 | 0.82% | 27,489 |
| Sep 3, 2026 | 1,199.90 | 1,216.15 | 1,188.00 | 1,200.25 | 1,200.25 | 0.35% | 2,308 |
| Sep 2, 2026 | 1,170.95 | 1,198.05 | 1,153.95 | 1,196.10 | 1,196.10 | 1.19% | 3,892 |
| Sep 1, 2026 | 1,165.90 | 1,189.40 | 1,152.00 | 1,182.00 | 1,182.00 | 1.38% | 7,410 |
| Aug 31, 2026 | 1,187.35 | 1,190.30 | 1,160.00 | 1,165.95 | 1,165.95 | -2.43% | 2,444 |
| Aug 28, 2026 | 1,208.90 | 1,208.90 | 1,188.50 | 1,195.00 | 1,195.00 | -0.44% | 3,719 |
| Aug 27, 2026 | 1,188.95 | 1,201.95 | 1,182.05 | 1,200.25 | 1,200.25 | 1.33% | 10,225 |
| Aug 26, 2026 | 1,190.60 | 1,204.60 | 1,180.90 | 1,184.50 | 1,184.50 | -0.45% | 2,608 |
| Aug 25, 2026 | 1,192.95 | 1,195.00 | 1,174.55 | 1,189.90 | 1,189.90 | -0.27% | 4,413 |
| Aug 24, 2026 | 1,184.90 | 1,197.05 | 1,175.15 | 1,193.10 | 1,193.10 | 0.01% | 3,550 |
| Aug 21, 2026 | 1,183.50 | 1,225.00 | 1,180.55 | 1,192.95 | 1,192.95 | 0.50% | 8,281 |
| Aug 20, 2026 | 1,169.95 | 1,191.60 | 1,169.95 | 1,187.05 | 1,187.05 | 0.40% | 1,683 |
| Aug 19, 2026 | 1,180.70 | 1,190.50 | 1,175.00 | 1,182.35 | 1,182.35 | 0.26% | 6,050 |
| Aug 18, 2026 | 1,183.55 | 1,184.00 | 1,173.85 | 1,179.30 | 1,179.30 | 0.03% | 2,533 |
| Aug 17, 2026 | 1,170.65 | 1,183.90 | 1,169.40 | 1,178.90 | 1,178.90 | 0.30% | 1,389 |
| Aug 14, 2026 | 1,167.95 | 1,188.00 | 1,164.20 | 1,175.40 | 1,175.40 | 0.04% | 2,717 |
| Aug 13, 2026 | 1,175.75 | 1,196.70 | 1,171.00 | 1,174.95 | 1,174.95 | -0.54% | 9,679 |
| Aug 12, 2026 | 1,174.05 | 1,184.60 | 1,167.25 | 1,181.30 | 1,181.30 | 0.34% | 7,647 |
| Aug 11, 2026 | 1,175.30 | 1,189.60 | 1,171.00 | 1,177.30 | 1,177.30 | -0.33% | 2,342 |
| Aug 10, 2026 | 1,194.00 | 1,199.40 | 1,178.05 | 1,181.20 | 1,181.20 | -0.98% | 2,310 |
| Aug 7, 2026 | 1,180.05 | 1,195.65 | 1,180.05 | 1,192.90 | 1,192.90 | 0.08% | 10,604 |
| Aug 6, 2026 | 1,202.00 | 1,202.00 | 1,182.25 | 1,191.90 | 1,191.90 | 0.70% | 1,712 |
| Aug 5, 2026 | 1,182.95 | 1,189.25 | 1,172.20 | 1,183.65 | 1,183.65 | 1.21% | 33,463 |
| Aug 4, 2026 | 1,186.10 | 1,186.10 | 1,157.15 | 1,169.55 | 1,169.55 | -0.15% | 5,892 |
| Aug 3, 2026 | 1,212.50 | 1,221.60 | 1,167.40 | 1,171.35 | 1,171.35 | -1.46% | 7,862 |
| Jul 31, 2026 | 1,197.55 | 1,213.00 | 1,171.60 | 1,188.70 | 1,188.70 | -0.02% | 13,289 |
| Jul 30, 2026 | 1,185.30 | 1,202.40 | 1,170.40 | 1,188.90 | 1,188.90 | 1.33% | 4,962 |
| Jul 29, 2026 | 1,200.20 | 1,200.20 | 1,151.55 | 1,173.35 | 1,173.35 | -0.64% | 137,633 |
| Jul 28, 2026 | 1,190.60 | 1,222.15 | 1,162.00 | 1,180.95 | 1,180.95 | -0.17% | 24,164 |
| Jul 27, 2026 | 1,219.15 | 1,220.00 | 1,176.60 | 1,183.00 | 1,183.00 | 0.79% | 5,277 |
| Jul 24, 2026 | 1,190.90 | 1,190.90 | 1,155.80 | 1,173.75 | 1,173.75 | -2.38% | 112,772 |
| Jul 23, 2026 | 1,217.00 | 1,221.25 | 1,175.90 | 1,202.35 | 1,202.35 | -1.75% | 9,443 |
| Jul 22, 2026 | 1,280.25 | 1,289.80 | 1,221.10 | 1,223.75 | 1,223.75 | -4.41% | 12,295 |
| Jul 21, 2026 | 1,277.30 | 1,283.95 | 1,260.10 | 1,280.25 | 1,280.25 | 0.74% | 8,604 |
| Jul 20, 2026 | 1,244.10 | 1,289.30 | 1,242.60 | 1,270.85 | 1,270.85 | 2.41% | 3,624 |
| Jul 17, 2026 | 1,210.75 | 1,250.00 | 1,210.75 | 1,241.00 | 1,241.00 | 1.37% | 4,983 |
| Jul 16, 2026 | 1,247.05 | 1,247.10 | 1,215.00 | 1,224.20 | 1,224.20 | -1.85% | 133,055 |
| Jul 15, 2026 | 1,239.95 | 1,250.85 | 1,209.65 | 1,247.30 | 1,247.30 | 2.08% | 6,327 |
| Jul 14, 2026 | 1,269.70 | 1,269.70 | 1,218.25 | 1,221.85 | 1,221.85 | -3.11% | 14,832 |
| Jul 13, 2026 | 1,222.05 | 1,283.40 | 1,210.05 | 1,261.05 | 1,261.05 | 3.13% | 30,050 |
| Jul 10, 2026 | 1,208.95 | 1,228.00 | 1,196.20 | 1,222.80 | 1,222.80 | 1.60% | 10,135 |