Can Fin Homes Limited (NSE:CANFINHOME)
India · Delayed Price · Currency is INR 884.95
-5.35 (-0.60%)
Nov 21, 2025, 3:29 PM IST
Can Fin Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 881.00 | 891.00 | 880.90 | 886.05 | - | 0.50% | 334,903 |
| Nov 20, 2025 | 894.00 | 898.30 | 879.00 | 881.60 | 881.60 | -0.98% | 364,169 |
| Nov 19, 2025 | 903.80 | 909.30 | 881.00 | 890.30 | 890.30 | -1.82% | 359,195 |
| Nov 18, 2025 | 896.70 | 925.00 | 896.65 | 906.80 | 906.80 | 1.56% | 843,426 |
| Nov 17, 2025 | 885.00 | 914.00 | 877.80 | 892.85 | 892.85 | 0.93% | 662,644 |
| Nov 14, 2025 | 860.05 | 894.80 | 860.05 | 884.65 | 884.65 | 2.26% | 278,844 |
| Nov 13, 2025 | 883.95 | 884.70 | 862.30 | 865.10 | 865.10 | -2.16% | 381,345 |
| Nov 12, 2025 | 898.50 | 908.90 | 880.00 | 884.20 | 884.20 | -1.27% | 264,455 |
| Nov 11, 2025 | 880.00 | 900.00 | 879.55 | 895.55 | 895.55 | 1.56% | 388,693 |
| Nov 10, 2025 | 878.00 | 884.00 | 868.20 | 881.80 | 881.80 | 0.12% | 138,927 |
| Nov 7, 2025 | 877.00 | 890.90 | 859.65 | 880.75 | 880.75 | 0.36% | 286,361 |
| Nov 6, 2025 | 861.60 | 881.80 | 853.85 | 877.60 | 877.60 | 1.86% | 422,957 |
| Nov 4, 2025 | 862.15 | 875.40 | 859.00 | 861.60 | 861.60 | -0.35% | 136,342 |
| Nov 3, 2025 | 866.50 | 886.50 | 858.90 | 864.60 | 864.60 | -0.38% | 138,110 |
| Oct 31, 2025 | 874.00 | 883.70 | 861.50 | 867.90 | 867.90 | -0.77% | 284,189 |
| Oct 30, 2025 | 866.40 | 879.40 | 858.00 | 874.65 | 874.65 | 1.37% | 389,000 |
| Oct 29, 2025 | 869.70 | 869.70 | 852.20 | 862.85 | 862.85 | -0.25% | 322,194 |
| Oct 28, 2025 | 859.40 | 867.95 | 857.50 | 865.00 | 865.00 | 1.09% | 234,913 |
| Oct 27, 2025 | 853.70 | 857.95 | 843.85 | 855.70 | 855.70 | 0.88% | 109,914 |
| Oct 24, 2025 | 860.65 | 860.70 | 838.15 | 848.25 | 848.25 | -0.60% | 276,523 |
| Oct 23, 2025 | 850.00 | 865.00 | 845.00 | 853.35 | 853.35 | 1.06% | 439,104 |
| Oct 21, 2025 | 845.05 | 859.85 | 831.00 | 844.40 | 844.40 | 0.72% | 185,015 |
| Oct 20, 2025 | 819.05 | 849.00 | 810.00 | 838.35 | 838.35 | 4.66% | 1,683,183 |
| Oct 17, 2025 | 804.55 | 807.95 | 797.15 | 801.05 | 801.05 | -0.44% | 88,912 |
| Oct 16, 2025 | 802.50 | 806.15 | 795.15 | 804.55 | 804.55 | 0.25% | 170,760 |
| Oct 15, 2025 | 787.00 | 805.00 | 783.10 | 802.55 | 802.55 | 2.24% | 150,466 |
| Oct 14, 2025 | 796.00 | 807.30 | 780.05 | 785.00 | 785.00 | -2.04% | 197,396 |
| Oct 13, 2025 | 786.85 | 806.00 | 782.55 | 801.35 | 801.35 | 0.98% | 247,299 |
| Oct 10, 2025 | 790.10 | 796.70 | 784.40 | 793.60 | 793.60 | 0.49% | 185,373 |
| Oct 9, 2025 | 795.45 | 800.00 | 787.50 | 789.75 | 789.75 | -0.47% | 81,359 |
| Oct 8, 2025 | 800.30 | 801.70 | 787.65 | 793.45 | 793.45 | -1.36% | 167,859 |
| Oct 7, 2025 | 804.50 | 807.00 | 792.35 | 804.35 | 804.35 | 0.10% | 174,773 |
| Oct 6, 2025 | 785.00 | 810.25 | 781.00 | 803.55 | 803.55 | 1.76% | 491,738 |
| Oct 3, 2025 | 784.00 | 796.00 | 781.30 | 789.65 | 789.65 | 0.86% | 1,064,428 |
| Oct 1, 2025 | 763.65 | 788.00 | 754.00 | 782.95 | 782.95 | 2.59% | 274,998 |
| Sep 30, 2025 | 750.85 | 766.60 | 748.00 | 763.20 | 763.20 | 1.64% | 96,396 |
| Sep 29, 2025 | 744.50 | 756.90 | 740.30 | 750.85 | 750.85 | 0.97% | 180,734 |
| Sep 26, 2025 | 764.40 | 764.95 | 738.30 | 743.60 | 743.60 | -2.49% | 199,239 |
| Sep 25, 2025 | 775.30 | 776.95 | 760.05 | 762.60 | 762.60 | -1.95% | 78,039 |
| Sep 24, 2025 | 788.00 | 791.95 | 772.00 | 777.75 | 777.75 | -0.33% | 265,849 |
| Sep 23, 2025 | 770.00 | 785.00 | 759.35 | 780.30 | 780.30 | 1.15% | 166,824 |
| Sep 22, 2025 | 770.00 | 781.75 | 768.40 | 771.40 | 771.40 | -0.31% | 84,209 |
| Sep 19, 2025 | 778.00 | 782.10 | 771.00 | 773.80 | 773.80 | -0.15% | 158,742 |
| Sep 18, 2025 | 782.00 | 784.30 | 771.15 | 774.95 | 774.95 | -0.68% | 53,361 |
| Sep 17, 2025 | 780.00 | 783.00 | 777.00 | 780.25 | 780.25 | 0.41% | 105,521 |
| Sep 16, 2025 | 752.30 | 782.50 | 752.30 | 777.10 | 777.10 | 3.30% | 406,224 |
| 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% | 132,733 |
| Sep 11, 2025 | 740.30 | 741.85 | 735.20 | 740.85 | 740.85 | 0.01% | 142,703 |
| Sep 10, 2025 | 743.00 | 748.75 | 737.10 | 740.75 | 740.75 | -0.26% | 55,694 |