Can Fin Homes Limited (NSE:CANFINHOME)
India · Delayed Price · Currency is INR 898.10
-14.40 (-1.58%)
At close: Jan 23, 2026
Can Fin Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 29, 2025 | 918.00 | 933.00 | 885.65 | 900.75 | 900.75 | -2.66% | 340,639 |
| Dec 26, 2025 | 945.00 | 971.50 | 916.90 | 925.35 | 925.35 | -2.29% | 449,654 |
| Dec 24, 2025 | 929.15 | 948.50 | 922.00 | 947.05 | 947.05 | 1.93% | 132,612 |
| Dec 23, 2025 | 940.05 | 943.05 | 921.10 | 929.15 | 929.15 | -1.27% | 82,952 |
| Dec 22, 2025 | 933.95 | 945.00 | 930.25 | 941.10 | 941.10 | 0.48% | 156,847 |
| Dec 19, 2025 | 905.00 | 938.90 | 905.00 | 936.60 | 936.60 | 1.42% | 296,202 |
| Dec 18, 2025 | 928.80 | 933.00 | 919.10 | 923.45 | 916.45 | -0.07% | 149,861 |
| Dec 17, 2025 | 920.00 | 928.00 | 915.00 | 924.10 | 917.10 | 0.82% | 116,861 |
| Dec 16, 2025 | 920.50 | 922.95 | 912.25 | 916.55 | 909.60 | -0.30% | 132,578 |
| Dec 15, 2025 | 919.00 | 928.20 | 913.30 | 919.30 | 912.33 | 0.43% | 164,025 |
| Dec 12, 2025 | 909.70 | 918.35 | 909.70 | 915.40 | 908.46 | 1.14% | 158,979 |
| Dec 11, 2025 | 904.45 | 915.95 | 893.90 | 905.10 | 898.24 | 0.32% | 167,174 |
| Dec 10, 2025 | 907.95 | 922.00 | 898.00 | 902.20 | 895.36 | -0.51% | 139,477 |
| Dec 9, 2025 | 915.05 | 915.95 | 891.35 | 906.85 | 899.98 | -0.67% | 270,182 |
| Dec 8, 2025 | 901.70 | 932.00 | 901.70 | 913.00 | 906.08 | 1.35% | 866,927 |
| Dec 5, 2025 | 890.05 | 908.00 | 888.55 | 900.80 | 893.97 | 0.90% | 195,016 |
| Dec 4, 2025 | 883.10 | 897.35 | 883.10 | 892.75 | 885.98 | 0.28% | 141,113 |
| Dec 3, 2025 | 905.00 | 932.00 | 882.00 | 890.30 | 883.55 | -1.48% | 604,342 |
| Dec 2, 2025 | 909.95 | 918.35 | 894.05 | 903.70 | 896.85 | -0.62% | 225,016 |
| Dec 1, 2025 | 890.95 | 912.75 | 881.35 | 909.30 | 902.41 | 2.80% | 239,823 |
| Nov 28, 2025 | 888.50 | 888.50 | 880.25 | 884.55 | 877.84 | -0.10% | 71,489 |
| Nov 27, 2025 | 889.75 | 904.00 | 882.15 | 885.45 | 878.74 | -0.49% | 151,103 |
| Nov 26, 2025 | 886.00 | 905.90 | 884.10 | 889.85 | 883.10 | 0.74% | 201,907 |
| Nov 25, 2025 | 890.20 | 890.20 | 879.15 | 883.30 | 876.60 | -0.78% | 80,375 |
| Nov 24, 2025 | 890.00 | 894.00 | 882.30 | 890.20 | 883.45 | 0.59% | 288,040 |
| Nov 21, 2025 | 881.00 | 891.00 | 880.90 | 884.95 | 878.24 | 0.38% | 370,229 |
| Nov 20, 2025 | 894.00 | 898.30 | 879.00 | 881.60 | 874.92 | -0.98% | 364,169 |
| Nov 19, 2025 | 903.80 | 909.30 | 881.00 | 890.30 | 883.55 | -1.82% | 359,195 |
| Nov 18, 2025 | 896.70 | 925.00 | 896.65 | 906.80 | 899.93 | 1.56% | 843,426 |
| Nov 17, 2025 | 885.00 | 914.00 | 877.80 | 892.85 | 886.08 | 0.93% | 662,644 |
| Nov 14, 2025 | 860.05 | 894.80 | 860.05 | 884.65 | 877.94 | 2.26% | 278,844 |
| Nov 13, 2025 | 883.95 | 884.70 | 862.30 | 865.10 | 858.54 | -2.16% | 381,345 |