Can Fin Homes Limited (NSE:CANFINHOME)
India · Delayed Price · Currency is INR 780.25
+3.15 (0.41%)
Sep 17, 2025, 3:30 PM IST
Can Fin Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 780.00 | 783.00 | 777.00 | 778.60 | 778.60 | 0.19% | 47,363 |
| Sep 16, 2025 | 752.30 | 782.50 | 752.30 | 777.10 | 777.10 | 3.30% | 406,214 |
| Sep 15, 2025 | 746.35 | 757.70 | 743.15 | 752.30 | 752.30 | 0.80% | 100,413 |
| Sep 12, 2025 | 741.00 | 757.05 | 733.00 | 746.35 | 746.35 | 0.74% | 132,776 |
| Sep 11, 2025 | 740.30 | 741.85 | 735.20 | 740.85 | 740.85 | 0.01% | 142,732 |
| Sep 10, 2025 | 743.00 | 748.75 | 737.10 | 740.75 | 740.75 | -0.26% | 55,702 |
| Sep 9, 2025 | 747.80 | 750.75 | 738.75 | 742.65 | 742.65 | -0.44% | 43,406 |
| Sep 8, 2025 | 751.05 | 755.70 | 743.75 | 745.90 | 745.90 | -1.15% | 51,167 |
| Sep 5, 2025 | 757.60 | 764.90 | 742.40 | 754.55 | 754.55 | -0.24% | 122,568 |
| Sep 4, 2025 | 768.45 | 774.95 | 751.55 | 756.35 | 756.35 | -1.09% | 140,967 |
| Sep 3, 2025 | 753.10 | 769.00 | 751.55 | 764.65 | 764.65 | 1.26% | 87,411 |
| Sep 2, 2025 | 725.75 | 759.50 | 720.10 | 755.15 | 755.15 | 4.90% | 220,456 |
| Sep 1, 2025 | 717.65 | 725.00 | 715.00 | 719.90 | 719.90 | 0.31% | 136,681 |
| Aug 29, 2025 | 725.00 | 727.55 | 708.60 | 717.65 | 717.65 | -1.10% | 180,401 |
| Aug 28, 2025 | 739.85 | 745.95 | 724.30 | 725.65 | 725.65 | -1.92% | 116,917 |
| Aug 26, 2025 | 764.80 | 768.75 | 733.00 | 739.85 | 739.85 | -3.56% | 294,477 |
| Aug 25, 2025 | 770.90 | 772.35 | 762.00 | 767.15 | 767.15 | -0.34% | 167,090 |
| Aug 22, 2025 | 787.75 | 787.95 | 768.05 | 769.75 | 769.75 | -1.58% | 85,550 |
| Aug 21, 2025 | 787.95 | 789.90 | 777.05 | 782.10 | 782.10 | 0.26% | 110,420 |
| Aug 20, 2025 | 768.10 | 783.85 | 765.80 | 780.10 | 780.10 | 1.56% | 988,760 |
| Aug 19, 2025 | 758.95 | 769.00 | 755.45 | 768.10 | 768.10 | 1.21% | 102,197 |
| Aug 18, 2025 | 766.00 | 767.00 | 756.80 | 758.95 | 758.95 | - | 143,317 |
| Aug 14, 2025 | 745.20 | 763.95 | 745.20 | 758.95 | 758.95 | 0.97% | 363,612 |
| Aug 13, 2025 | 744.75 | 755.95 | 739.20 | 751.65 | 751.65 | 1.17% | 94,881 |
| Aug 12, 2025 | 753.80 | 754.65 | 738.90 | 742.95 | 742.95 | -1.46% | 125,462 |
| Aug 11, 2025 | 742.55 | 756.95 | 740.25 | 753.95 | 753.95 | 1.39% | 515,783 |
| Aug 8, 2025 | 740.85 | 753.85 | 732.15 | 743.65 | 743.65 | 0.23% | 79,781 |
| Aug 7, 2025 | 744.30 | 745.15 | 735.90 | 741.95 | 741.95 | -0.32% | 147,204 |
| Aug 6, 2025 | 754.85 | 757.50 | 742.10 | 744.30 | 744.30 | -1.67% | 58,920 |
| Aug 5, 2025 | 757.30 | 764.90 | 746.55 | 756.95 | 756.95 | -0.03% | 115,005 |
| Aug 4, 2025 | 744.00 | 758.00 | 735.75 | 757.20 | 757.20 | 2.28% | 82,441 |
| Aug 1, 2025 | 751.95 | 756.45 | 737.05 | 740.35 | 740.35 | -1.54% | 191,651 |
| Jul 31, 2025 | 739.00 | 757.25 | 727.50 | 751.95 | 751.95 | 1.75% | 716,582 |
| Jul 30, 2025 | 759.90 | 759.90 | 737.30 | 739.05 | 739.05 | -1.22% | 382,664 |
| Jul 29, 2025 | 764.00 | 764.40 | 744.40 | 748.20 | 748.20 | -2.15% | 277,566 |
| Jul 28, 2025 | 774.30 | 775.95 | 751.10 | 764.65 | 764.65 | -1.28% | 164,046 |
| Jul 25, 2025 | 772.40 | 781.65 | 769.30 | 774.60 | 774.60 | 0.28% | 265,897 |
| Jul 24, 2025 | 787.10 | 790.45 | 768.00 | 772.40 | 772.40 | -1.91% | 238,154 |
| Jul 23, 2025 | 799.90 | 799.90 | 786.10 | 787.40 | 787.40 | -1.40% | 146,623 |
| Jul 22, 2025 | 815.00 | 822.00 | 794.00 | 798.60 | 798.60 | -1.77% | 283,702 |
| Jul 21, 2025 | 810.00 | 814.75 | 800.60 | 813.00 | 813.00 | -0.49% | 144,530 |
| Jul 18, 2025 | 818.70 | 821.00 | 806.00 | 817.00 | 817.00 | -0.21% | 130,960 |
| Jul 17, 2025 | 815.00 | 823.90 | 807.25 | 818.70 | 818.70 | 0.87% | 177,827 |
| Jul 16, 2025 | 799.95 | 814.20 | 792.40 | 811.60 | 811.60 | 1.84% | 166,647 |
| Jul 15, 2025 | 797.15 | 806.30 | 796.00 | 796.95 | 796.95 | -0.03% | 59,825 |
| Jul 14, 2025 | 789.25 | 801.85 | 789.25 | 797.15 | 797.15 | 0.36% | 94,599 |
| Jul 11, 2025 | 791.10 | 804.35 | 789.25 | 794.30 | 794.30 | -0.79% | 107,314 |
| Jul 10, 2025 | 826.00 | 826.65 | 797.10 | 800.60 | 794.60 | -2.72% | 315,600 |
| Jul 9, 2025 | 815.75 | 825.00 | 813.45 | 823.00 | 816.83 | 0.98% | 596,214 |
| Jul 8, 2025 | 820.00 | 822.00 | 811.30 | 815.00 | 808.89 | -0.65% | 261,036 |