Can Fin Homes Limited (NSE:CANFINHOME)
India · Delayed Price · Currency is INR 872.55
+6.60 (0.76%)
Mar 12, 2026, 3:31 PM IST
Can Fin Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 862.75 | 872.45 | 858.40 | 865.95 | 865.95 | 1.31% | 119,324 |
| Mar 10, 2026 | 818.95 | 859.60 | 815.85 | 854.75 | 854.75 | 5.12% | 94,678 |
| Mar 9, 2026 | 819.00 | 826.00 | 785.05 | 813.15 | 813.15 | -1.71% | 154,884 |
| Mar 6, 2026 | 822.90 | 838.80 | 821.05 | 827.30 | 827.30 | 0.06% | 84,721 |
| Mar 5, 2026 | 814.90 | 834.85 | 809.75 | 826.80 | 826.80 | 1.79% | 83,188 |
| Mar 4, 2026 | 805.95 | 835.00 | 791.00 | 812.30 | 812.30 | -1.11% | 204,082 |
| Mar 2, 2026 | 828.00 | 845.70 | 814.70 | 821.40 | 821.40 | -2.61% | 171,930 |
| Feb 27, 2026 | 887.00 | 887.10 | 836.10 | 843.40 | 843.40 | -4.92% | 296,773 |
| Feb 26, 2026 | 892.00 | 895.00 | 879.05 | 887.00 | 887.00 | -0.15% | 75,489 |
| Feb 25, 2026 | 891.00 | 894.15 | 883.80 | 888.35 | 888.35 | 0.51% | 53,569 |
| Feb 24, 2026 | 900.00 | 901.95 | 880.35 | 883.80 | 883.80 | -2.61% | 101,943 |
| Feb 23, 2026 | 894.40 | 913.80 | 888.00 | 907.45 | 907.45 | 2.46% | 136,550 |
| Feb 20, 2026 | 886.00 | 901.30 | 880.00 | 885.70 | 885.70 | -0.40% | 114,229 |
| Feb 19, 2026 | 909.00 | 909.75 | 886.00 | 889.25 | 889.25 | -1.70% | 59,300 |
| Feb 18, 2026 | 901.25 | 915.00 | 900.95 | 904.60 | 904.60 | 0.52% | 96,743 |
| Feb 17, 2026 | 905.75 | 905.75 | 890.95 | 899.95 | 899.95 | -0.42% | 69,401 |
| Feb 16, 2026 | 879.70 | 905.80 | 876.00 | 903.75 | 903.75 | 2.21% | 99,446 |
| Feb 13, 2026 | 884.80 | 891.00 | 859.45 | 884.25 | 884.25 | -0.47% | 240,309 |
| Feb 12, 2026 | 904.00 | 907.95 | 880.75 | 888.40 | 888.40 | -1.16% | 144,485 |
| Feb 11, 2026 | 916.20 | 925.20 | 885.50 | 898.80 | 898.80 | -1.86% | 267,577 |
| Feb 10, 2026 | 952.10 | 952.95 | 910.00 | 915.85 | 915.85 | -3.62% | 254,366 |
| Feb 9, 2026 | 949.95 | 956.00 | 937.55 | 950.20 | 950.20 | 2.36% | 221,134 |
| Feb 6, 2026 | 937.15 | 945.00 | 922.20 | 928.30 | 928.30 | -0.97% | 150,322 |
| Feb 5, 2026 | 933.50 | 949.50 | 930.00 | 937.40 | 937.40 | 0.06% | 103,461 |
| Feb 4, 2026 | 930.00 | 940.00 | 916.55 | 936.85 | 936.85 | 0.83% | 140,074 |
| Feb 3, 2026 | 956.00 | 956.00 | 921.25 | 929.10 | 929.10 | 2.12% | 178,718 |
| Feb 2, 2026 | 914.00 | 946.00 | 868.35 | 909.80 | 909.80 | 1.29% | 1,019,196 |
| Feb 1, 2026 | 932.60 | 935.10 | 888.15 | 898.25 | 898.25 | -3.67% | 88,385 |
| Jan 30, 2026 | 896.10 | 941.05 | 887.50 | 932.45 | 932.45 | 3.54% | 227,057 |
| Jan 29, 2026 | 900.00 | 914.95 | 896.65 | 900.60 | 900.60 | -0.56% | 93,485 |
| Jan 28, 2026 | 888.30 | 912.15 | 885.80 | 905.70 | 905.70 | 1.59% | 123,740 |
| Jan 27, 2026 | 898.10 | 900.30 | 873.10 | 891.55 | 891.55 | -0.73% | 159,947 |
| Jan 23, 2026 | 912.50 | 915.00 | 895.50 | 898.10 | 898.10 | -1.58% | 119,053 |
| Jan 22, 2026 | 902.95 | 919.00 | 902.35 | 912.50 | 912.50 | 1.58% | 127,843 |
| Jan 21, 2026 | 912.50 | 920.20 | 882.00 | 898.35 | 898.35 | -1.83% | 213,582 |
| Jan 20, 2026 | 944.00 | 963.80 | 909.00 | 915.10 | 915.10 | -2.56% | 426,293 |
| Jan 19, 2026 | 922.00 | 942.00 | 881.00 | 939.15 | 939.15 | 2.15% | 573,670 |
| Jan 16, 2026 | 921.35 | 929.55 | 911.15 | 919.40 | 919.40 | 0.21% | 140,738 |
| Jan 14, 2026 | 894.70 | 919.50 | 889.80 | 917.45 | 917.45 | 2.62% | 160,521 |
| Jan 13, 2026 | 889.70 | 897.95 | 879.00 | 894.00 | 894.00 | 0.69% | 119,922 |
| Jan 12, 2026 | 891.70 | 894.40 | 874.00 | 887.90 | 887.90 | -0.43% | 163,627 |
| Jan 9, 2026 | 895.00 | 915.00 | 881.25 | 891.70 | 891.70 | -0.39% | 177,923 |
| Jan 8, 2026 | 929.70 | 932.35 | 892.05 | 895.15 | 895.15 | -3.38% | 175,737 |
| Jan 7, 2026 | 949.00 | 949.00 | 921.60 | 926.50 | 926.50 | -2.45% | 114,918 |
| Jan 6, 2026 | 946.00 | 964.90 | 939.70 | 949.80 | 949.80 | 0.76% | 203,121 |
| Jan 5, 2026 | 943.95 | 959.90 | 926.55 | 942.60 | 942.60 | 0.23% | 288,003 |
| Jan 2, 2026 | 935.90 | 945.00 | 912.65 | 940.40 | 940.40 | 0.96% | 224,170 |
| Jan 1, 2026 | 933.70 | 950.95 | 922.50 | 931.45 | 931.45 | 0.15% | 149,358 |
| Dec 31, 2025 | 921.00 | 944.00 | 921.00 | 930.05 | 930.05 | 0.31% | 135,805 |
| Dec 30, 2025 | 914.00 | 936.50 | 901.00 | 927.20 | 927.20 | 2.94% | 534,712 |