Home First Finance Company India Limited (BOM:543259)
India · Delayed Price · Currency is INR 1,192.95
+5.90 (0.50%)
At close: Aug 21, 2026
BOM:543259 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 1,191.40 | 1,224.10 | 1,187.30 | 1,203.55 | 1,203.55 | 0.17% | 16,460 |
| Jul 8, 2026 | 1,215.90 | 1,215.90 | 1,193.20 | 1,201.45 | 1,201.45 | -0.66% | 544,766 |
| Jul 7, 2026 | 1,182.10 | 1,215.30 | 1,182.10 | 1,209.45 | 1,209.45 | 1.54% | 6,438 |
| Jul 6, 2026 | 1,208.00 | 1,208.00 | 1,181.45 | 1,191.05 | 1,191.05 | -1.20% | 5,848 |
| Jul 3, 2026 | 1,201.40 | 1,222.10 | 1,184.55 | 1,205.50 | 1,205.50 | 0.33% | 9,631 |
| Jul 2, 2026 | 1,200.00 | 1,215.00 | 1,179.35 | 1,201.55 | 1,201.55 | - | 10,812 |
| Jul 1, 2026 | 1,137.80 | 1,206.00 | 1,137.80 | 1,201.60 | 1,201.60 | 5.61% | 14,726 |
| Jun 30, 2026 | 1,169.20 | 1,178.20 | 1,134.60 | 1,137.80 | 1,137.80 | -2.68% | 9,800 |
| Jun 29, 2026 | 1,200.00 | 1,240.00 | 1,150.45 | 1,169.15 | 1,169.15 | -1.96% | 39,629 |
| Jun 25, 2026 | 1,168.95 | 1,208.55 | 1,146.00 | 1,192.55 | 1,192.55 | 2.53% | 10,725 |
| Jun 24, 2026 | 1,136.55 | 1,172.00 | 1,134.10 | 1,163.15 | 1,163.15 | 3.56% | 169,293 |
| Jun 23, 2026 | 1,148.65 | 1,151.80 | 1,102.65 | 1,123.15 | 1,123.15 | -2.09% | 4,220 |
| 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 |