Can Fin Homes Limited (NSE:CANFINHOME)
India · Delayed Price · Currency is INR 830.45
-12.45 (-1.48%)
Aug 21, 2026, 3:29 PM IST
NSE:CANFINHOME Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 852.00 | 852.35 | 823.00 | 830.45 | 830.45 | -1.48% | 199,581 |
| Aug 20, 2026 | 821.40 | 852.00 | 816.80 | 842.90 | 842.90 | 3.09% | 431,403 |
| Aug 19, 2026 | 818.85 | 824.15 | 815.00 | 817.65 | 817.65 | -0.79% | 136,451 |
| Aug 18, 2026 | 814.35 | 825.00 | 810.05 | 824.15 | 824.15 | 1.20% | 151,032 |
| Aug 17, 2026 | 824.95 | 824.95 | 807.00 | 814.35 | 814.35 | -0.79% | 146,934 |
| Aug 14, 2026 | 822.00 | 823.15 | 815.10 | 820.80 | 820.80 | -0.13% | 90,795 |
| Aug 13, 2026 | 823.80 | 826.20 | 815.30 | 821.85 | 821.85 | -0.01% | 100,011 |
| Aug 12, 2026 | 826.00 | 826.85 | 817.10 | 821.95 | 821.95 | -0.48% | 89,754 |
| Aug 11, 2026 | 827.00 | 829.00 | 813.00 | 825.90 | 825.90 | 0.68% | 149,920 |
| Aug 10, 2026 | 811.50 | 831.90 | 807.00 | 820.30 | 820.30 | 1.11% | 293,966 |
| Aug 7, 2026 | 808.25 | 814.50 | 804.95 | 811.30 | 811.30 | 0.38% | 114,033 |
| Aug 6, 2026 | 813.50 | 822.00 | 806.35 | 808.25 | 808.25 | -0.40% | 154,598 |
| Aug 5, 2026 | 816.00 | 820.65 | 803.30 | 811.50 | 811.50 | 0.21% | 302,767 |
| Aug 4, 2026 | 823.00 | 823.00 | 807.50 | 809.80 | 809.80 | -0.88% | 202,140 |
| Aug 3, 2026 | 824.60 | 825.25 | 813.45 | 817.00 | 817.00 | -0.44% | 287,473 |
| Jul 31, 2026 | 818.90 | 824.60 | 816.30 | 820.60 | 820.60 | 0.53% | 77,685 |
| Jul 30, 2026 | 824.00 | 824.00 | 812.95 | 816.30 | 816.30 | -0.71% | 109,862 |
| Jul 29, 2026 | 821.00 | 828.95 | 810.30 | 822.15 | 822.15 | 0.62% | 280,514 |
| Jul 28, 2026 | 818.40 | 820.00 | 808.00 | 817.05 | 817.05 | 0.52% | 102,004 |
| Jul 27, 2026 | 818.70 | 838.95 | 808.10 | 812.80 | 812.80 | -0.14% | 373,838 |
| Jul 24, 2026 | 819.00 | 819.50 | 799.00 | 813.90 | 813.90 | -0.57% | 317,704 |
| Jul 23, 2026 | 819.80 | 827.95 | 811.45 | 818.55 | 818.55 | -0.15% | 232,930 |
| Jul 22, 2026 | 833.00 | 835.50 | 807.20 | 819.80 | 819.80 | -1.53% | 567,698 |
| Jul 21, 2026 | 861.00 | 868.85 | 829.00 | 832.50 | 832.50 | -2.88% | 373,649 |
| Jul 20, 2026 | 895.00 | 902.25 | 848.00 | 857.15 | 857.15 | -3.63% | 575,212 |
| Jul 17, 2026 | 910.85 | 910.85 | 885.05 | 889.45 | 889.45 | -1.65% | 196,616 |
| Jul 16, 2026 | 911.00 | 911.00 | 900.15 | 904.40 | 904.40 | -0.06% | 73,728 |
| Jul 15, 2026 | 904.00 | 912.95 | 900.40 | 904.90 | 904.90 | 0.76% | 143,755 |
| Jul 14, 2026 | 931.20 | 931.20 | 895.25 | 898.05 | 898.05 | -3.77% | 170,881 |
| Jul 13, 2026 | 920.25 | 940.85 | 909.05 | 933.25 | 933.25 | 1.28% | 326,061 |
| Jul 10, 2026 | 919.70 | 931.90 | 914.15 | 921.50 | 921.50 | 0.59% | 241,682 |
| Jul 9, 2026 | 892.90 | 920.80 | 892.90 | 916.10 | 916.10 | 2.67% | 258,927 |
| Jul 8, 2026 | 912.80 | 920.50 | 885.75 | 892.30 | 892.30 | -1.92% | 386,342 |
| Jul 7, 2026 | 924.80 | 924.80 | 902.25 | 909.80 | 909.80 | -0.98% | 332,927 |
| Jul 6, 2026 | 906.00 | 927.00 | 896.40 | 918.80 | 918.80 | 2.08% | 282,244 |
| Jul 3, 2026 | 883.00 | 913.60 | 879.10 | 900.10 | 900.10 | 2.93% | 682,419 |
| Jul 2, 2026 | 886.30 | 892.95 | 878.30 | 882.50 | 874.50 | 0.02% | 281,595 |
| Jul 1, 2026 | 869.95 | 891.90 | 865.35 | 882.35 | 874.35 | 1.66% | 171,784 |
| Jun 30, 2026 | 845.65 | 893.90 | 845.65 | 867.95 | 860.08 | 3.66% | 1,683,384 |
| Jun 29, 2026 | 883.00 | 892.75 | 823.65 | 837.30 | 829.71 | -5.52% | 938,232 |
| Jun 25, 2026 | 890.10 | 892.75 | 881.20 | 886.20 | 878.17 | 0.16% | 102,753 |
| Jun 24, 2026 | 886.70 | 889.00 | 878.00 | 884.80 | 876.78 | -0.26% | 86,746 |
| Jun 23, 2026 | 895.00 | 897.35 | 880.30 | 887.10 | 879.06 | -0.59% | 125,533 |
| Jun 22, 2026 | 888.00 | 898.75 | 875.05 | 892.40 | 884.31 | 0.80% | 352,822 |
| Jun 19, 2026 | 879.30 | 890.00 | 876.65 | 885.35 | 877.32 | 0.19% | 109,890 |
| Jun 18, 2026 | 879.75 | 889.05 | 873.25 | 883.70 | 875.69 | 0.45% | 129,111 |
| Jun 17, 2026 | 868.00 | 884.00 | 865.30 | 879.75 | 871.77 | 1.11% | 111,341 |
| Jun 16, 2026 | 874.00 | 879.05 | 868.00 | 870.10 | 862.21 | 0.66% | 87,342 |
| Jun 15, 2026 | 872.00 | 886.25 | 860.95 | 864.40 | 856.56 | 0.24% | 147,272 |
| Jun 12, 2026 | 848.00 | 865.95 | 840.65 | 862.30 | 854.48 | 2.11% | 313,967 |