Home First Finance Company India Limited (BOM:543259)
India · Delayed Price · Currency is INR 1,117.05
+30.50 (2.81%)
At close: May 27, 2026
BOM:543259 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,083.45 | 1,128.00 | 1,083.45 | 1,117.05 | 1,117.05 | 2.81% | 5,055 |
| May 26, 2026 | 1,079.80 | 1,095.00 | 1,074.45 | 1,086.55 | 1,086.55 | 0.63% | 5,976 |
| May 25, 2026 | 1,079.65 | 1,100.00 | 1,066.10 | 1,079.80 | 1,079.80 | 1.62% | 106,105 |
| May 22, 2026 | 1,068.50 | 1,080.15 | 1,053.60 | 1,062.60 | 1,062.60 | -0.93% | 4,652 |
| May 21, 2026 | 1,069.20 | 1,086.95 | 1,066.70 | 1,072.55 | 1,072.55 | -0.50% | 6,929 |
| May 20, 2026 | 1,069.95 | 1,081.65 | 1,063.65 | 1,077.90 | 1,077.90 | 0.15% | 3,037 |
| May 19, 2026 | 1,073.45 | 1,085.45 | 1,062.25 | 1,076.25 | 1,076.25 | 1.04% | 4,994 |
| May 18, 2026 | 1,075.10 | 1,075.10 | 1,045.40 | 1,065.15 | 1,065.15 | -1.03% | 14,921 |
| May 15, 2026 | 1,099.10 | 1,099.10 | 1,066.00 | 1,076.25 | 1,076.25 | -1.16% | 12,260 |
| May 14, 2026 | 1,097.05 | 1,097.05 | 1,065.00 | 1,088.90 | 1,088.90 | -0.67% | 9,289 |
| May 13, 2026 | 1,104.20 | 1,105.00 | 1,087.00 | 1,096.20 | 1,096.20 | -1.03% | 4,477 |
| May 12, 2026 | 1,159.35 | 1,180.45 | 1,101.00 | 1,107.65 | 1,107.65 | -5.48% | 16,996 |
| May 11, 2026 | 1,209.90 | 1,209.90 | 1,153.75 | 1,171.85 | 1,171.85 | -2.35% | 14,112 |
| May 8, 2026 | 1,225.55 | 1,225.55 | 1,190.00 | 1,200.00 | 1,200.00 | -1.94% | 17,744 |
| May 7, 2026 | 1,241.05 | 1,241.05 | 1,150.10 | 1,223.80 | 1,223.80 | -0.12% | 25,322 |
| May 6, 2026 | 1,199.90 | 1,236.00 | 1,199.90 | 1,225.25 | 1,225.25 | 3.26% | 13,711 |
| May 5, 2026 | 1,178.35 | 1,191.70 | 1,157.20 | 1,186.55 | 1,186.55 | 0.43% | 6,440 |
| May 4, 2026 | 1,161.60 | 1,198.05 | 1,161.60 | 1,181.45 | 1,181.45 | 1.83% | 5,010 |
| Apr 30, 2026 | 1,161.30 | 1,166.60 | 1,135.55 | 1,160.20 | 1,160.20 | 0.38% | 16,095 |
| Apr 29, 2026 | 1,140.35 | 1,160.00 | 1,124.00 | 1,155.80 | 1,155.80 | 2.90% | 4,900 |
| Apr 28, 2026 | 1,172.20 | 1,174.95 | 1,122.20 | 1,123.25 | 1,123.25 | -2.36% | 2,836 |
| Apr 27, 2026 | 1,149.95 | 1,159.00 | 1,133.60 | 1,150.45 | 1,150.45 | 1.36% | 2,818 |
| Apr 24, 2026 | 1,144.20 | 1,167.25 | 1,131.00 | 1,135.05 | 1,135.05 | -1.18% | 4,442 |
| Apr 23, 2026 | 1,141.20 | 1,175.20 | 1,141.20 | 1,148.65 | 1,148.65 | -2.30% | 17,817 |
| Apr 22, 2026 | 1,172.60 | 1,183.90 | 1,163.00 | 1,175.65 | 1,175.65 | -0.15% | 7,446 |
| Apr 21, 2026 | 1,133.40 | 1,187.55 | 1,133.40 | 1,177.45 | 1,177.45 | 4.83% | 30,497 |
| Apr 20, 2026 | 1,129.60 | 1,135.00 | 1,113.20 | 1,123.25 | 1,123.25 | -0.34% | 5,910 |
| Apr 17, 2026 | 1,103.75 | 1,131.20 | 1,103.75 | 1,127.05 | 1,127.05 | 1.72% | 8,291 |
| Apr 16, 2026 | 1,103.90 | 1,116.90 | 1,093.80 | 1,108.00 | 1,108.00 | 1.64% | 5,416 |
| Apr 15, 2026 | 1,093.05 | 1,126.50 | 1,075.90 | 1,090.10 | 1,090.10 | -0.22% | 13,683 |
| Apr 13, 2026 | 1,047.55 | 1,101.70 | 1,043.50 | 1,092.55 | 1,092.55 | 0.34% | 26,367 |
| Apr 10, 2026 | 1,066.90 | 1,111.00 | 1,057.95 | 1,088.85 | 1,088.85 | 2.78% | 16,032 |
| Apr 9, 2026 | 1,066.75 | 1,066.75 | 1,040.35 | 1,059.45 | 1,059.45 | -0.08% | 4,450 |
| Apr 8, 2026 | 1,069.85 | 1,069.85 | 1,027.75 | 1,060.35 | 1,060.35 | 5.90% | 20,907 |
| Apr 7, 2026 | 989.70 | 1,003.75 | 975.05 | 1,001.30 | 1,001.30 | 2.39% | 3,613 |
| Apr 6, 2026 | 969.90 | 980.65 | 948.65 | 977.95 | 977.95 | 1.76% | 12,034 |
| 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 |