Can Fin Homes Limited (NSE:CANFINHOME)
India · Delayed Price · Currency is INR 740.35
-11.60 (-1.54%)
Aug 1, 2025, 3:30 PM IST
Can Fin Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2025 | 816.50 | 816.50 | 790.90 | 796.70 | 790.73 | -2.06% | 329,745 |
| Jun 11, 2025 | 810.90 | 817.75 | 800.55 | 813.45 | 807.35 | 0.18% | 317,340 |
| Jun 10, 2025 | 817.70 | 817.70 | 805.05 | 811.95 | 805.86 | 0.38% | 321,681 |
| Jun 9, 2025 | 789.40 | 812.20 | 787.00 | 808.90 | 802.84 | 3.37% | 584,647 |
| Jun 6, 2025 | 778.40 | 801.90 | 773.00 | 782.55 | 776.69 | 0.53% | 509,557 |
| Jun 5, 2025 | 789.40 | 790.45 | 777.00 | 778.40 | 772.57 | -0.52% | 104,247 |
| Jun 4, 2025 | 784.00 | 795.40 | 777.00 | 782.45 | 776.59 | -0.05% | 142,169 |
| Jun 3, 2025 | 795.00 | 795.30 | 780.50 | 782.85 | 776.98 | -1.14% | 149,421 |
| Jun 2, 2025 | 788.20 | 794.00 | 776.05 | 791.85 | 785.92 | 0.47% | 280,101 |
| May 30, 2025 | 784.00 | 790.80 | 768.00 | 788.15 | 782.24 | 1.10% | 235,390 |
| May 29, 2025 | 767.20 | 785.20 | 765.55 | 779.55 | 773.71 | 1.53% | 218,848 |
| May 28, 2025 | 778.00 | 779.50 | 762.20 | 767.80 | 762.05 | -0.94% | 124,298 |
| May 27, 2025 | 760.00 | 779.90 | 758.00 | 775.05 | 769.24 | 2.57% | 482,834 |
| May 26, 2025 | 743.80 | 759.00 | 742.10 | 755.65 | 749.99 | 2.29% | 212,863 |