Can Fin Homes Limited (NSE:CANFINHOME)
India · Delayed Price · Currency is INR 769.75
-12.35 (-1.58%)
Aug 22, 2025, 3:30 PM IST
Can Fin Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 815.00 | 822.00 | 812.00 | 820.30 | 814.15 | 0.37% | 193,965 |
| Jul 4, 2025 | 817.00 | 821.00 | 810.20 | 817.30 | 811.17 | 0.27% | 335,965 |
| Jul 3, 2025 | 812.05 | 817.90 | 809.65 | 815.10 | 808.99 | 0.72% | 333,733 |
| Jul 2, 2025 | 794.25 | 812.00 | 794.25 | 809.25 | 803.19 | 2.26% | 439,489 |
| Jul 1, 2025 | 793.20 | 797.80 | 786.20 | 791.35 | 785.42 | -0.20% | 154,061 |
| Jun 30, 2025 | 793.25 | 798.55 | 786.00 | 792.90 | 786.96 | 0.46% | 180,131 |
| Jun 27, 2025 | 794.00 | 807.55 | 785.00 | 789.30 | 783.38 | -0.15% | 432,438 |
| Jun 26, 2025 | 792.00 | 796.00 | 780.00 | 790.50 | 784.58 | 0.79% | 214,509 |
| Jun 25, 2025 | 795.55 | 799.00 | 782.05 | 784.30 | 778.42 | -0.64% | 173,442 |
| Jun 24, 2025 | 767.00 | 792.00 | 765.00 | 789.35 | 783.43 | 3.41% | 368,881 |
| Jun 23, 2025 | 757.10 | 772.50 | 754.80 | 763.30 | 757.58 | -0.15% | 91,174 |
| Jun 20, 2025 | 777.05 | 781.45 | 760.00 | 764.45 | 758.72 | -1.62% | 525,429 |
| Jun 19, 2025 | 785.00 | 788.40 | 766.90 | 777.05 | 771.23 | -1.65% | 191,631 |
| Jun 18, 2025 | 794.30 | 801.45 | 783.00 | 790.05 | 784.13 | -0.42% | 296,023 |
| Jun 17, 2025 | 782.00 | 796.55 | 777.60 | 793.35 | 787.40 | 1.74% | 345,617 |
| Jun 16, 2025 | 790.25 | 792.00 | 768.00 | 779.75 | 773.91 | -1.60% | 279,210 |
| Jun 13, 2025 | 787.10 | 801.30 | 773.60 | 792.45 | 786.51 | -0.53% | 160,545 |